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 (%)
Jun 30, 2010 4.800 4.800 4.400 4.500 7,653 +0.00(+0.00%)
Jun 29, 2010 4.538 4.538 4.350 4.500 19,820 -0.40(-8.16%)
Jun 25, 2010 4.500 4.900 4.500 4.900 1,140 +0.25(+5.38%)
Jun 24, 2010 4.710 4.710 4.650 4.650 1,189 -0.36(-7.19%)
Jun 23, 2010 4.800 5.010 4.800 5.010 4,639 -0.18(-3.47%)
Jun 22, 2010 5.000 5.190 4.900 5.190 2,261 +0.24(+4.85%)
Jun 21, 2010 5.000 5.200 4.900 4.950 17,051 +0.00(+0.00%)
Jun 18, 2010 5.010 5.110 4.800 4.950 1,714 +0.15(+3.13%)
Jun 17, 2010 5.000 5.000 4.800 4.800 615 -0.35(-6.80%)
Jun 16, 2010 5.150 5.150 5.150 5.150 200 +0.20(+4.04%)
Jun 15, 2010 4.950 4.950 4.800 4.950 15,960 +0.04(+0.81%)
Jun 14, 2010 4.700 4.910 4.700 4.910 3,100 +0.42(+9.35%)
Jun 11, 2010 4.350 4.500 4.350 4.490 1,476 +0.09(+2.05%)
Jun 10, 2010 4.400 4.470 4.400 4.400 1,018 -0.07(-1.57%)
Jun 09, 2010 4.390 4.470 4.390 4.470 805 +0.17(+3.95%)
Jun 08, 2010 4.450 4.450 4.050 4.300 1,369 -0.22(-4.87%)
Jun 04, 2010 4.520 4.520 4.520 0 -0.08(-1.74%)
Jun 03, 2010 5.000 5.000 4.500 4.600 1,660 +0.10(+2.22%)
Jun 02, 2010 4.500 4.500 4.500 4.500 113 -0.15(-3.23%)
Jun 01, 2010 4.790 4.790 4.500 4.650 15,242 -0.09(-1.90%)
May 28, 2010 4.740 4.740 4.740 4.740 264 -0.26(-5.20%)
May 27, 2010 4.950 5.150 4.800 5.000 16,234 +0.45(+9.89%)
May 26, 2010 4.550 4.550 4.550 4.550 586 +0.05(+1.11%)
May 25, 2010 4.500 4.500 4.500 4.500 1,480 -0.15(-3.23%)
May 24, 2010 4.650 4.650 4.650 4.650 245 -0.19(-3.93%)
May 21, 2010 4.950 4.950 4.800 4.840 11,322 -0.21(-4.16%)
May 20, 2010 4.840 5.050 4.650 5.050 1,028 +0.20(+4.12%)
May 19, 2010 5.100 5.100 4.600 4.850 580 -0.27(-5.34%)
May 18, 2010 5.300 5.300 5.124 5.124 19,840 +0.02(+0.46%)
May 17, 2010 5.100 5.100 5.100 5.100 1,000 +0.40(+8.51%)
May 14, 2010 5.250 5.300 4.700 4.700 1,833 -0.45(-8.74%)
May 13, 2010 5.320 5.320 5.150 5.150 258 -0.15(-2.83%)
May 12, 2010 5.300 5.300 5.300 5.300 1,000 -0.10(-1.85%)
May 11, 2010 5.400 5.400 5.400 5.400 12,000 +0.20(+3.85%)
May 10, 2010 5.550 5.550 5.200 5.200 11,176 +0.40(+8.33%)
May 07, 2010 4.800 4.800 4.800 4.800 2,001 +0.15(+3.23%)
May 06, 2010 5.400 5.400 4.650 4.650 1,946 -0.45(-8.82%)
May 05, 2010 5.200 5.250 5.100 5.100 712 -0.29(-5.38%)
May 04, 2010 5.200 5.400 5.200 5.390 1,091 -0.37(-6.42%)
May 03, 2010 5.960 6.000 5.760 5.760 556 -0.22(-3.68%)
Apr 30, 2010 5.850 5.980 5.850 5.980 550 -0.12(-1.97%)
Apr 29, 2010 5.700 6.200 5.700 6.100 17,655 +0.35(+6.09%)
Apr 28, 2010 5.750 5.750 5.750 5.750 315 -0.14(-2.38%)
Apr 27, 2010 6.150 6.150 5.890 5.890 1,713 -0.17(-2.81%)
Apr 26, 2010 6.300 6.300 6.060 6.060 1,289 -0.24(-3.81%)
Apr 22, 2010 6.300 6.300 6.300 6.300 26,600 -0.10(-1.56%)
Apr 21, 2010 6.400 6.400 6.400 6.400 2,000 +0.03(+0.51%)
Apr 19, 2010 6.368 6.368 6.368 6.368 0 -0.15(-2.33%)
Apr 15, 2010 6.520 6.520 6.520 6.520 0 +0.02(+0.31%)
Apr 13, 2010 6.500 6.500 6.500 6.500 0 +0.20(+3.17%)
Apr 12, 2010 6.550 6.550 6.300 6.300 13,346 +0.05(+0.80%)
Apr 09, 2010 6.550 6.550 6.100 6.250 2,320 -0.20(-3.10%)
Apr 08, 2010 6.450 6.450 6.450 6.450 295 -0.05(-0.77%)
Apr 05, 2010 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
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.