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

Alstom S.A. (OP: ALSMY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Aug 29, 2014 3.500 3.500 3.500 0 +0.00(+0.14%)
Aug 28, 2014 3.490 3.500 3.480 3.495 19,767 -0.04(-1.27%)
Aug 27, 2014 3.550 3.554 3.530 3.540 11,564 +0.05(+1.43%)
Aug 26, 2014 3.470 3.500 3.470 3.490 46,231 +0.03(+0.87%)
Aug 25, 2014 3.450 3.480 3.450 3.460 19,808 +0.01(+0.29%)
Aug 22, 2014 3.465 3.500 3.440 3.450 37,540 -0.06(-1.71%)
Aug 21, 2014 3.490 3.520 3.490 3.510 24,083 +0.04(+1.30%)
Aug 20, 2014 3.450 3.503 3.450 3.465 15,872 -0.04(-1.28%)
Aug 19, 2014 3.490 3.510 3.490 3.510 26,214 -0.01(-0.28%)
Aug 18, 2014 3.520 3.530 3.510 3.520 29,212 +0.03(+0.86%)
Aug 15, 2014 3.490 3.500 3.460 3.490 9,227 -0.03(-0.85%)
Aug 14, 2014 3.510 3.530 3.500 3.520 25,676 +0.03(+0.86%)
Aug 13, 2014 3.500 3.510 3.490 3.490 20,198 +0.02(+0.58%)
Aug 12, 2014 3.450 3.460 3.440 3.470 43,116 -0.02(-0.57%)
Aug 11, 2014 3.500 3.500 3.460 3.490 35,093 +0.04(+1.16%)
Aug 08, 2014 3.420 3.440 3.420 3.450 34,028 +0.03(+0.88%)
Aug 07, 2014 3.430 3.450 3.380 3.420 79,754 -0.05(-1.44%)
Aug 06, 2014 3.440 3.480 3.440 3.470 33,913 -0.04(-1.14%)
Aug 05, 2014 3.530 3.540 3.500 3.510 14,642 -0.05(-1.40%)
Aug 04, 2014 3.530 3.560 3.520 3.560 58,237 -0.01(-0.28%)
Aug 01, 2014 3.536 3.570 3.520 3.570 13,809 +0.03(+0.85%)
Jul 31, 2014 3.544 3.544 3.520 3.540 33,332 -0.08(-2.10%)
Jul 30, 2014 3.630 3.630 3.610 3.616 17,875 -0.01(-0.39%)
Jul 29, 2014 3.650 3.650 3.620 3.630 11,246 +0.01(+0.41%)
Jul 28, 2014 3.600 3.620 3.600 3.615 27,180 +0.02(+0.42%)
Jul 25, 2014 3.610 3.640 3.590 3.600 16,280 -0.05(-1.37%)
Jul 24, 2014 3.640 3.680 3.640 3.650 33,517 +0.04(+1.11%)
Jul 23, 2014 3.650 3.660 3.610 3.610 21,124 -0.03(-0.82%)
Jul 22, 2014 3.620 3.650 3.620 3.640 41,584 -0.04(-1.09%)
Jul 21, 2014 3.622 3.680 3.620 3.680 22,628 -0.00(-0.14%)
Jul 18, 2014 3.680 3.700 3.676 3.685 73,015 +0.06(+1.52%)
Jul 17, 2014 3.640 3.650 3.620 3.630 38,008 +0.00(+0.00%)
Jul 16, 2014 3.651 3.670 3.620 3.630 56,833 +0.08(+2.25%)
Jul 15, 2014 3.560 3.590 3.540 3.550 48,763 -0.05(-1.39%)
Jul 14, 2014 3.591 3.600 3.570 3.600 34,043 +0.04(+1.12%)
Jul 11, 2014 3.531 3.579 3.520 3.560 97,481 +0.11(+3.19%)
Jul 10, 2014 3.400 3.460 3.400 3.450 126,911 +0.04(+1.17%)
Jul 09, 2014 3.410 3.430 3.410 3.410 71,068 -0.03(-1.02%)
Jul 08, 2014 3.470 3.470 3.430 3.445 45,856 -0.05(-1.29%)
Jul 07, 2014 3.480 3.500 3.480 3.490 14,807 +0.01(+0.29%)
Jul 03, 2014 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 02, 2014 3.500 3.515 3.481 3.500 298,865 -0.03(-0.85%)
Jul 01, 2014 3.500 3.570 3.490 3.530 437,927 -0.05(-1.40%)
Jun 30, 2014 3.595 3.610 3.570 3.580 232,247 +0.02(+0.56%)
Jun 27, 2014 3.591 3.600 3.550 3.560 1,664,094 -0.02(-0.42%)
Jun 26, 2014 3.591 3.610 3.560 3.575 757,467 -0.06(-1.53%)
Jun 25, 2014 3.649 3.650 3.620 3.631 3,798,621 +0.03(+0.85%)
Jun 24, 2014 3.635 3.650 3.590 3.600 74,999 -0.02(-0.41%)
Jun 23, 2014 3.660 3.668 3.580 3.615 128,155 -0.13(-3.60%)
Jun 20, 2014 3.805 3.870 3.650 3.750 326,371 +0.02(+0.54%)
Jun 19, 2014 3.950 3.959 3.710 3.730 74,379 -0.24(-6.05%)
Jun 18, 2014 3.955 3.970 3.940 3.970 29,706 +0.07(+1.79%)
Jun 17, 2014 3.850 3.920 3.830 3.900 42,980 -0.05(-1.27%)
Jun 16, 2014 3.959 3.980 3.930 3.950 120,583 -0.03(-0.75%)
Jun 13, 2014 3.960 4.010 3.930 3.980 20,869 +0.03(+0.76%)
Jun 12, 2014 3.970 4.000 3.950 3.950 23,906 +0.01(+0.25%)
Jun 11, 2014 3.960 3.960 3.940 3.940 31,788 -0.02(-0.51%)
Jun 10, 2014 3.975 3.990 3.950 3.960 18,079 -0.02(-0.63%)
Jun 06, 2014 3.980 4.020 3.970 3.985 58,919 +0.06(+1.66%)
Jun 05, 2014 3.910 3.930 3.900 3.920 69,548 +0.01(+0.26%)
Jun 04, 2014 3.880 3.918 3.880 3.910 25,601 +0.04(+1.04%)
Jun 03, 2014 3.920 3.950 3.860 3.870 40,893 -0.05(-1.28%)
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.