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

Alstom S.A. (OP: ALSMY )

1.840 +0.070 (+3.95%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 10, 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 (%)
May 31, 2013 3.700 3.735 3.690 3.700 412,304 -0.06(-1.60%)
May 30, 2013 3.780 3.800 3.750 3.760 103,069 +0.02(+0.53%)
May 29, 2013 3.720 3.750 3.700 3.740 53,710 +0.04(+1.08%)
May 28, 2013 3.720 3.750 3.700 3.700 50,349 +0.01(+0.27%)
May 24, 2013 3.670 3.690 3.660 3.690 59,503 +0.05(+1.37%)
May 23, 2013 3.600 3.680 3.586 3.640 731,531 -0.05(-1.36%)
May 22, 2013 3.700 3.730 3.650 3.690 362,514 +0.01(+0.27%)
May 21, 2013 3.660 3.730 3.650 3.680 139,774 +0.08(+2.22%)
May 20, 2013 3.600 3.650 3.600 3.600 76,720 +0.10(+2.86%)
May 17, 2013 3.550 3.550 3.490 3.500 650,514 -0.09(-2.51%)
May 16, 2013 3.580 3.600 3.580 3.590 65,187 -0.06(-1.64%)
May 15, 2013 3.630 3.720 3.620 3.650 2,181,515 +0.07(+1.96%)
May 13, 2013 3.590 3.600 3.550 3.580 94,027 +0.04(+1.13%)
May 10, 2013 3.500 3.560 3.480 3.540 221,465 -0.03(-0.84%)
May 09, 2013 3.570 3.590 3.550 3.570 53,145 -0.07(-1.92%)
May 08, 2013 3.590 3.640 3.580 3.640 55,320 -0.06(-1.62%)
May 07, 2013 3.750 3.750 3.650 3.700 1,098,941 -0.45(-10.84%)
May 06, 2013 4.130 4.180 4.130 4.150 46,813 +0.04(+0.97%)
May 03, 2013 4.090 4.130 4.020 4.110 45,066 +0.09(+2.24%)
May 02, 2013 3.920 4.020 3.920 4.020 30,331 -0.03(-0.74%)
May 01, 2013 4.030 4.120 4.020 4.050 31,796 -0.01(-0.25%)
Apr 30, 2013 4.030 4.060 4.030 4.060 33,095 -0.01(-0.25%)
Apr 29, 2013 4.010 4.070 4.000 4.070 55,356 +0.11(+2.78%)
Apr 26, 2013 3.960 4.020 3.960 3.960 40,643 -0.06(-1.49%)
Apr 25, 2013 3.970 4.035 3.970 4.020 31,325 +0.04(+1.01%)
Apr 24, 2013 3.950 4.000 3.920 3.980 55,785 +0.11(+2.84%)
Apr 23, 2013 3.820 3.900 3.820 3.870 66,639 +0.08(+2.11%)
Apr 22, 2013 3.740 3.800 3.730 3.790 65,007 -0.04(-1.04%)
Apr 19, 2013 3.800 3.850 3.790 3.830 148,737 +0.04(+1.06%)
Apr 18, 2013 3.790 3.810 3.740 3.790 108,012 -0.01(-0.26%)
Apr 17, 2013 3.840 3.870 3.770 3.800 55,339 -0.21(-5.24%)
Apr 16, 2013 3.980 4.020 3.940 4.010 32,351 +0.04(+1.01%)
Apr 15, 2013 4.010 4.030 3.880 3.970 40,174 -0.15(-3.64%)
Apr 12, 2013 4.080 4.120 4.060 4.120 74,393 +0.03(+0.73%)
Apr 11, 2013 4.090 4.130 4.080 4.090 46,614 +0.01(+0.25%)
Apr 10, 2013 4.040 4.110 4.040 4.080 122,307 +0.03(+0.74%)
Apr 09, 2013 3.970 4.060 3.960 4.050 50,937 +0.15(+3.85%)
Apr 08, 2013 3.890 3.920 3.890 3.900 61,925 -0.04(-1.02%)
Apr 05, 2013 3.850 3.960 3.850 3.940 45,567 +0.05(+1.29%)
Apr 04, 2013 3.870 3.930 3.860 3.890 92,088 +0.01(+0.26%)
Apr 03, 2013 3.910 3.910 3.850 3.880 75,603 -0.11(-2.76%)
Apr 02, 2013 3.974 4.010 3.930 3.990 57,947 +0.00(+0.00%)
Apr 01, 2013 4.000 4.050 3.990 3.990 45,808 -0.04(-0.99%)
Mar 28, 2013 4.020 4.070 4.000 4.030 48,580 -0.05(-1.23%)
Mar 27, 2013 4.050 4.120 4.050 4.080 71,314 -0.10(-2.39%)
Mar 26, 2013 4.220 4.230 4.180 4.180 96,043 +0.07(+1.70%)
Mar 25, 2013 4.300 4.300 4.100 4.110 56,279 -0.20(-4.64%)
Mar 22, 2013 4.270 4.310 4.250 4.310 36,138 +0.03(+0.70%)
Mar 21, 2013 4.280 4.320 4.260 4.280 50,801 -0.11(-2.51%)
Mar 20, 2013 4.370 4.390 4.350 4.390 64,517 +0.11(+2.57%)
Mar 19, 2013 4.360 4.390 4.250 4.280 132,377 -0.10(-2.28%)
Mar 18, 2013 4.350 4.460 4.350 4.380 75,855 -0.07(-1.57%)
Mar 15, 2013 4.500 4.514 4.430 4.450 80,116 -0.04(-0.89%)
Mar 14, 2013 4.470 4.530 4.470 4.490 28,671 +0.02(+0.45%)
Mar 13, 2013 4.480 4.480 4.440 4.470 38,304 -0.05(-1.11%)
Mar 12, 2013 4.520 4.570 4.510 4.520 104,581 -0.02(-0.44%)
Mar 11, 2013 4.500 4.540 4.480 4.540 66,575 -0.03(-0.66%)
Mar 08, 2013 4.530 4.600 4.520 4.570 141,042 +0.08(+1.78%)
Mar 07, 2013 4.510 4.520 4.480 4.490 59,544 +0.03(+0.67%)
Mar 06, 2013 4.490 4.490 4.430 4.460 37,509 +0.07(+1.59%)
Mar 05, 2013 4.400 4.440 4.380 4.390 53,867 +0.02(+0.46%)
Mar 04, 2013 4.300 4.370 4.290 4.370 86,975 +0.02(+0.55%)
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.