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, 2011 5.950 6.040 5.950 5.960 24,692 +0.07(+1.19%)
Feb 25, 2011 5.830 5.940 5.830 5.890 34,046 -0.01(-0.17%)
Feb 24, 2011 5.840 5.900 5.770 5.900 22,981 +0.09(+1.55%)
Feb 23, 2011 5.870 5.920 5.770 5.810 15,496 -0.15(-2.52%)
Feb 22, 2011 5.950 5.960 5.850 5.960 245,057 -0.04(-0.67%)
Feb 18, 2011 5.950 6.100 5.950 6.000 22,296 +0.15(+2.56%)
Feb 17, 2011 5.820 5.850 5.770 5.850 21,564 +0.01(+0.17%)
Feb 16, 2011 5.720 5.840 5.720 5.840 19,965 +0.19(+3.36%)
Feb 15, 2011 5.670 5.700 5.600 5.650 16,393 -0.10(-1.74%)
Feb 14, 2011 5.720 5.840 5.700 5.750 124,496 -0.03(-0.52%)
Feb 11, 2011 5.650 5.780 5.650 5.780 25,127 +0.04(+0.70%)
Feb 10, 2011 5.670 5.780 5.650 5.740 23,304 -0.09(-1.54%)
Feb 09, 2011 5.830 5.910 5.800 5.830 36,223 +0.04(+0.69%)
Feb 08, 2011 5.750 5.860 5.750 5.790 17,912 +0.06(+1.05%)
Feb 07, 2011 5.670 5.800 5.670 5.730 18,630 +0.10(+1.78%)
Feb 04, 2011 5.630 5.630 5.550 5.630 21,896 +0.03(+0.54%)
Feb 03, 2011 5.750 5.750 5.520 5.600 50,722 -0.05(-0.88%)
Feb 02, 2011 5.630 5.650 5.620 5.650 25,611 -0.04(-0.70%)
Feb 01, 2011 5.610 5.700 5.600 5.690 34,290 +0.12(+2.15%)
Jan 31, 2011 5.580 5.620 5.560 5.570 28,600 +0.02(+0.36%)
Jan 28, 2011 5.670 5.690 5.520 5.550 635,504 -0.29(-4.97%)
Jan 27, 2011 5.780 5.850 5.727 5.840 737,509 +0.14(+2.46%)
Jan 26, 2011 5.690 5.700 5.620 5.700 29,135 +0.08(+1.42%)
Jan 25, 2011 5.600 5.640 5.550 5.620 32,304 -0.07(-1.23%)
Jan 24, 2011 5.600 5.690 5.580 5.690 88,351 -0.06(-1.04%)
Jan 21, 2011 5.780 5.780 5.655 5.750 411,406 +0.03(+0.52%)
Jan 20, 2011 5.530 5.720 5.432 5.720 605,572 +0.42(+7.92%)
Jan 19, 2011 5.420 5.420 5.300 5.300 137,770 -0.10(-1.85%)
Jan 18, 2011 5.380 5.450 5.360 5.400 282,380 +0.19(+3.65%)
Jan 14, 2011 5.200 5.290 5.190 5.210 14,658 +0.10(+1.96%)
Jan 13, 2011 5.100 5.250 5.100 5.110 14,827 +0.11(+2.20%)
Jan 12, 2011 4.920 5.000 4.920 5.000 15,033 +0.15(+3.09%)
Jan 11, 2011 4.760 4.850 4.760 4.850 9,043 +0.27(+5.90%)
Jan 10, 2011 4.490 4.580 4.470 4.580 28,081 -0.12(-2.55%)
Jan 07, 2011 4.700 4.700 4.660 4.700 17,877 +0.00(+0.00%)
Jan 06, 2011 4.860 4.860 4.700 4.700 4,311 -0.20(-4.08%)
Jan 05, 2011 4.810 4.900 4.800 4.900 10,352 +0.04(+0.82%)
Jan 04, 2011 4.980 4.980 4.860 4.860 22,249 +0.00(+0.00%)
Jan 03, 2011 4.920 4.920 4.860 4.860 4,716 -0.02(-0.41%)
Dec 31, 2010 4.840 4.900 4.780 4.880 7,018 +0.12(+2.52%)
Dec 30, 2010 4.800 4.810 4.730 4.760 4,989 +0.02(+0.42%)
Dec 29, 2010 4.740 4.820 4.740 4.740 37,917 -0.02(-0.42%)
Dec 28, 2010 4.760 4.760 4.680 4.760 2,025 -0.04(-0.83%)
Dec 27, 2010 4.690 4.800 4.690 4.800 8,690 -0.04(-0.83%)
Dec 23, 2010 4.800 4.840 4.760 4.840 9,076 -0.01(-0.21%)
Dec 22, 2010 4.820 4.850 4.770 4.850 6,411 +0.00(+0.00%)
Dec 21, 2010 4.850 4.850 4.780 4.850 10,448 +0.05(+1.04%)
Dec 20, 2010 4.800 4.800 4.730 4.800 3,953 +0.04(+0.84%)
Dec 17, 2010 4.750 4.760 4.700 4.760 9,688 -0.06(-1.24%)
Dec 16, 2010 4.790 4.820 4.740 4.820 20,332 -0.08(-1.63%)
Dec 15, 2010 4.840 4.900 4.820 4.900 5,384 +0.11(+2.30%)
Dec 14, 2010 4.850 4.860 4.790 4.790 3,792 -0.06(-1.24%)
Dec 13, 2010 4.730 4.850 4.730 4.850 8,093 +0.13(+2.75%)
Dec 10, 2010 4.750 4.750 4.650 4.720 15,543 +0.04(+0.85%)
Dec 09, 2010 4.650 4.680 4.590 4.680 10,392 +0.06(+1.30%)
Dec 08, 2010 4.650 4.650 4.570 4.620 9,109 +0.12(+2.67%)
Dec 07, 2010 4.600 4.600 4.500 4.500 2,224 +0.10(+2.27%)
Dec 06, 2010 4.390 4.400 4.350 4.400 7,411 +0.10(+2.33%)
Dec 03, 2010 4.370 4.400 4.300 4.300 5,882 -0.01(-0.23%)
Dec 02, 2010 4.240 4.350 4.240 4.310 27,348 +0.11(+2.62%)
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.