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

Alstom S.A. (OP: ALSMY )

1.581 +0.002 (+0.13%)
Streaming Delayed Price Updated: 12:49 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 (%)
Jun 30, 2020 4.630 4.630 4.550 4.600 109,144 -0.04(-0.76%)
Jun 29, 2020 4.670 4.670 4.600 4.635 71,768 +0.02(+0.49%)
Jun 26, 2020 4.668 4.720 4.600 4.612 607,100 -0.10(-2.07%)
Jun 25, 2020 4.620 4.710 4.610 4.710 2,114,213 +0.04(+0.91%)
Jun 24, 2020 4.720 4.760 4.600 4.668 34,575 -0.12(-2.56%)
Jun 23, 2020 4.800 4.840 4.764 4.790 60,630 +0.06(+1.27%)
Jun 22, 2020 4.730 4.770 4.660 4.730 77,638 +0.06(+1.18%)
Jun 19, 2020 4.770 4.780 4.650 4.675 121,200 -0.08(-1.58%)
Jun 18, 2020 4.730 4.765 4.710 4.750 112,083 -0.01(-0.13%)
Jun 17, 2020 4.820 4.820 4.756 4.756 82,193 +0.08(+1.62%)
Jun 16, 2020 4.740 4.820 4.650 4.680 95,474 -0.08(-1.68%)
Jun 15, 2020 4.600 4.760 4.555 4.760 1,898,687 +0.18(+3.90%)
Jun 12, 2020 4.690 4.698 4.540 4.581 197,300 -0.02(-0.41%)
Jun 11, 2020 4.697 4.750 4.560 4.600 79,982 -0.21(-4.37%)
Jun 10, 2020 4.870 4.890 4.800 4.810 198,242 -0.01(-0.21%)
Jun 09, 2020 4.780 4.840 4.755 4.820 1,311,497 +0.03(+0.57%)
Jun 08, 2020 4.780 4.830 4.750 4.793 62,314 -0.11(-2.29%)
Jun 05, 2020 4.920 4.930 4.880 4.905 727,300 +0.10(+1.98%)
Jun 04, 2020 4.740 4.850 4.680 4.810 101,500 +0.19(+4.11%)
Jun 03, 2020 4.550 4.670 4.550 4.620 90,677 +0.17(+3.82%)
Jun 02, 2020 4.460 4.470 4.360 4.450 110,563 +0.14(+3.25%)
Jun 01, 2020 4.290 4.330 4.260 4.310 79,774 +0.14(+3.48%)
May 29, 2020 4.250 4.250 4.110 4.165 315,900 -0.09(-2.23%)
May 28, 2020 4.280 4.320 4.260 4.260 113,501 -0.03(-0.70%)
May 27, 2020 4.290 4.300 4.220 4.290 89,976 +0.02(+0.47%)
May 26, 2020 4.220 4.310 4.200 4.270 228,528 +0.04(+0.95%)
May 22, 2020 4.250 4.250 4.210 4.230 101,400 +0.08(+1.93%)
May 21, 2020 4.185 4.185 4.110 4.150 166,678 +0.02(+0.48%)
May 20, 2020 4.130 4.230 4.130 4.130 156,986 +0.02(+0.49%)
May 19, 2020 4.060 4.155 4.050 4.110 117,718 -0.29(-6.59%)
May 18, 2020 4.230 4.430 4.230 4.400 196,998 +0.30(+7.37%)
May 15, 2020 4.150 4.160 4.070 4.098 80,200 -0.03(-0.77%)
May 14, 2020 4.150 4.150 4.040 4.130 191,576 -0.04(-0.96%)
May 13, 2020 4.210 4.250 4.150 4.170 71,742 +0.05(+1.21%)
May 12, 2020 4.140 4.190 4.120 4.120 238,615 +0.26(+6.74%)
May 11, 2020 3.870 3.980 3.832 3.860 155,035 -0.05(-1.28%)
May 08, 2020 3.850 3.970 3.840 3.910 123,100 +0.11(+2.89%)
May 07, 2020 3.770 3.810 3.700 3.800 559,398 -0.01(-0.26%)
May 06, 2020 3.970 3.990 3.800 3.810 85,556 -0.23(-5.69%)
May 05, 2020 4.040 4.130 4.000 4.040 76,789 +0.04(+1.00%)
May 04, 2020 3.980 4.070 3.970 4.000 193,819 +0.10(+2.56%)
May 01, 2020 4.150 4.150 3.900 3.900 100,300 -0.14(-3.47%)
Apr 30, 2020 4.060 4.090 3.998 4.040 196,575 -0.08(-1.94%)
Apr 29, 2020 4.110 4.160 4.105 4.120 70,546 +0.07(+1.73%)
Apr 28, 2020 4.100 4.140 4.040 4.050 128,519 -0.07(-1.70%)
Apr 27, 2020 4.120 4.170 4.080 4.120 211,952 -0.03(-0.72%)
Apr 24, 2020 4.080 4.170 4.080 4.150 73,800 +0.06(+1.47%)
Apr 23, 2020 4.210 4.270 4.090 4.090 193,619 -0.15(-3.42%)
Apr 22, 2020 4.270 4.280 4.190 4.235 111,808 -0.04(-1.05%)
Apr 21, 2020 4.220 4.370 4.200 4.280 300,475 -0.00(-0.12%)
Apr 20, 2020 4.270 4.330 4.270 4.285 218,896 -0.00(-0.12%)
Apr 17, 2020 4.275 4.300 4.190 4.290 166,400 +0.31(+7.79%)
Apr 16, 2020 4.020 4.050 3.970 3.980 222,664 -0.01(-0.25%)
Apr 15, 2020 4.027 4.040 3.940 3.990 162,860 -0.23(-5.45%)
Apr 14, 2020 4.240 4.289 4.170 4.220 229,879 +0.00(+0.00%)
Apr 13, 2020 4.215 4.290 4.110 4.220 159,833 -0.01(-0.24%)
Apr 09, 2020 4.250 4.260 4.180 4.230 273,300 -0.00(-0.12%)
Apr 08, 2020 4.228 4.260 4.170 4.235 526,254 +0.00(+0.12%)
Apr 07, 2020 4.170 4.280 4.117 4.230 344,240 +0.23(+5.62%)
Apr 06, 2020 3.940 4.030 3.940 4.005 486,366 +0.11(+2.96%)
Apr 03, 2020 3.885 4.220 3.820 3.890 314,900 -0.08(-2.14%)
Apr 02, 2020 3.985 4.030 3.900 3.975 154,641 +0.00(+0.13%)
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.