Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.787 4.900 4.780 4.850 141,300 -0.14(-2.71%)
Feb 27, 2020 4.980 5.020 4.940 4.985 113,486 -0.00(-0.10%)
Feb 26, 2020 4.950 5.010 4.930 4.990 126,147 +0.12(+2.36%)
Feb 25, 2020 4.900 4.920 4.860 4.875 186,166 -0.03(-0.51%)
Feb 24, 2020 4.920 4.960 4.850 4.900 121,173 -0.25(-4.85%)
Feb 21, 2020 5.090 5.170 5.050 5.150 66,300 +0.11(+2.18%)
Feb 20, 2020 5.005 5.050 4.990 5.040 56,779 -0.09(-1.83%)
Feb 19, 2020 5.160 5.160 5.070 5.134 130,224 -0.13(-2.49%)
Feb 18, 2020 5.140 5.330 5.130 5.265 81,939 -0.02(-0.38%)
Feb 14, 2020 5.240 5.310 5.210 5.285 31,700 -0.02(-0.47%)
Feb 13, 2020 5.287 5.330 5.270 5.310 104,850 +0.07(+1.34%)
Feb 12, 2020 5.170 5.240 5.160 5.240 91,491 +0.07(+1.35%)
Feb 11, 2020 5.050 5.170 5.050 5.170 28,600 +0.06(+1.17%)
Feb 10, 2020 5.090 5.120 5.050 5.110 83,899 -0.05(-0.97%)
Feb 07, 2020 5.115 5.160 5.100 5.160 46,100 -0.04(-0.67%)
Feb 06, 2020 5.180 5.280 5.170 5.195 49,038 -0.01(-0.29%)
Feb 05, 2020 5.220 5.290 5.165 5.210 37,504 +0.00(+0.00%)
Feb 04, 2020 5.180 5.250 5.150 5.210 19,289 -0.05(-0.95%)
Feb 03, 2020 5.240 5.280 5.220 5.260 70,194 -0.01(-0.19%)
Jan 31, 2020 5.260 5.310 5.240 5.270 3,863,100 -0.01(-0.19%)
Jan 30, 2020 5.190 5.280 5.190 5.280 618,667 +0.03(+0.57%)
Jan 29, 2020 5.200 5.270 5.190 5.250 82,307 +0.14(+2.74%)
Jan 28, 2020 5.070 5.110 5.070 5.110 27,770 -0.02(-0.39%)
Jan 27, 2020 5.030 5.140 5.030 5.130 250,716 -0.03(-0.58%)
Jan 24, 2020 5.150 5.180 5.110 5.160 4,645,800 +0.02(+0.39%)
Jan 23, 2020 5.050 5.140 5.050 5.140 4,378,615 +0.07(+1.38%)
Jan 22, 2020 5.090 5.120 5.059 5.070 668,196 -0.17(-3.24%)
Jan 21, 2020 4.980 5.240 4.978 5.240 7,331 +0.24(+4.80%)
Jan 17, 2020 5.000 5.030 4.970 5.000 11,900 +0.02(+0.40%)
Jan 16, 2020 4.955 4.990 4.950 4.980 15,656 +0.06(+1.22%)
Jan 15, 2020 4.890 4.920 4.880 4.920 4,286 +0.05(+1.13%)
Jan 14, 2020 4.850 4.910 4.830 4.865 38,242 +0.02(+0.31%)
Jan 13, 2020 4.790 4.850 4.790 4.850 5,519 +0.06(+1.25%)
Jan 10, 2020 4.770 4.790 4.730 4.790 8,200 -0.01(-0.21%)
Jan 09, 2020 4.770 4.800 4.767 4.800 5,755 -0.00(-0.10%)
Jan 08, 2020 4.750 4.846 4.750 4.805 6,369 +0.08(+1.80%)
Jan 07, 2020 4.660 4.720 4.660 4.720 13,511 +0.01(+0.21%)
Jan 06, 2020 4.680 4.720 4.650 4.710 14,304 -0.03(-0.63%)
Jan 03, 2020 4.690 4.740 4.690 4.740 29,500 -0.02(-0.42%)
Jan 02, 2020 4.720 4.760 4.720 4.760 17,310 +0.07(+1.49%)
Dec 31, 2019 4.695 4.800 4.660 4.690 3,200 -0.03(-0.64%)
Dec 30, 2019 4.726 4.730 4.695 4.720 2,435 +0.00(+0.00%)
Dec 27, 2019 4.730 4.730 4.705 4.720 6,500 +0.04(+0.96%)
Dec 26, 2019 4.670 4.750 4.670 4.675 4,537 -0.04(-0.95%)
Dec 24, 2019 4.700 4.720 4.665 4.720 2,800 +0.04(+0.85%)
Dec 23, 2019 4.680 4.720 4.640 4.680 4,081 -0.02(-0.43%)
Dec 20, 2019 4.680 4.700 4.660 4.700 13,000 +0.06(+1.18%)
Dec 19, 2019 4.640 4.680 4.600 4.645 8,818 +0.04(+0.98%)
Dec 18, 2019 4.630 4.670 4.600 4.600 3,304 -0.08(-1.71%)
Dec 17, 2019 4.680 4.680 4.633 4.680 4,866 +0.04(+0.97%)
Dec 16, 2019 4.650 4.686 4.635 4.635 7,378 +0.04(+0.98%)
Dec 13, 2019 4.590 4.590 4.570 4.590 16,900 +0.00(+0.00%)
Dec 12, 2019 4.580 4.620 4.550 4.590 20,990 +0.06(+1.32%)
Dec 11, 2019 4.500 4.530 4.490 4.530 24,140 +0.03(+0.67%)
Dec 10, 2019 4.499 4.560 4.499 4.500 16,759 +0.05(+1.24%)
Dec 09, 2019 4.420 4.470 4.420 4.445 2,588 +0.01(+0.23%)
Dec 06, 2019 4.435 4.466 4.435 4.435 1,100 -0.08(-1.66%)
Dec 05, 2019 4.490 4.527 4.480 4.510 8,590 +0.10(+2.27%)
Dec 04, 2019 4.390 4.410 4.370 4.410 9,870 +0.09(+2.08%)
Dec 03, 2019 4.350 4.380 4.320 4.320 6,245 +0.03(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.