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

Alstom S.A. (OP: ALSMY )

1.575 +0.013 (+0.83%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 31, 2011 4.520 4.690 4.520 4.690 37,701 +0.20(+4.45%)
Aug 30, 2011 4.380 4.500 4.380 4.490 28,279 -0.04(-0.88%)
Aug 29, 2011 4.410 4.530 4.410 4.530 60,395 +0.18(+4.14%)
Aug 26, 2011 4.220 4.350 4.180 4.350 48,448 -0.02(-0.46%)
Aug 25, 2011 4.410 4.420 4.240 4.370 36,878 -0.06(-1.35%)
Aug 24, 2011 4.380 4.490 4.320 4.430 127,993 +0.02(+0.45%)
Aug 23, 2011 4.200 4.410 4.190 4.410 69,243 +0.27(+6.52%)
Aug 22, 2011 4.320 4.596 4.140 4.140 1,011,150 -0.06(-1.43%)
Aug 19, 2011 4.150 4.370 4.150 4.200 5,189,050 -0.05(-1.18%)
Aug 18, 2011 4.300 4.330 4.190 4.250 21,594 -0.33(-7.21%)
Aug 17, 2011 4.600 4.680 4.580 4.580 6,838 +0.00(+0.00%)
Aug 16, 2011 4.560 4.700 4.510 4.580 1,031,766 -0.18(-3.78%)
Aug 15, 2011 4.610 4.760 4.610 4.760 16,772 +0.22(+4.85%)
Aug 12, 2011 4.580 4.750 4.540 4.540 11,373 +0.10(+2.25%)
Aug 11, 2011 4.200 4.550 4.200 4.440 284,518 -0.01(-0.22%)
Aug 10, 2011 4.440 4.450 4.260 4.450 19,319 -0.30(-6.32%)
Aug 09, 2011 4.550 4.770 4.340 4.750 36,068 +0.34(+7.71%)
Aug 08, 2011 4.460 4.560 4.220 4.410 53,894 -0.29(-6.17%)
Aug 05, 2011 4.780 4.850 4.530 4.700 49,351 +0.16(+3.52%)
Aug 04, 2011 4.590 4.600 4.420 4.540 52,023 -0.34(-6.97%)
Aug 03, 2011 4.930 4.930 4.710 4.880 26,787 -0.03(-0.61%)
Aug 02, 2011 4.850 4.960 4.770 4.910 21,611 -0.06(-1.21%)
Aug 01, 2011 5.170 5.200 4.940 4.970 32,012 -0.29(-5.51%)
Jul 29, 2011 5.150 5.330 5.140 5.260 18,042 -0.06(-1.13%)
Jul 28, 2011 5.220 5.320 5.200 5.320 11,558 -0.13(-2.39%)
Jul 27, 2011 5.400 5.450 5.320 5.450 14,965 -0.11(-1.98%)
Jul 26, 2011 5.510 5.670 5.500 5.560 13,040 -0.01(-0.18%)
Jul 25, 2011 5.610 5.690 5.560 5.570 12,767 -0.10(-1.76%)
Jul 22, 2011 5.570 5.670 5.570 5.670 17,080 +0.11(+1.98%)
Jul 21, 2011 5.550 5.650 5.540 5.560 30,831 +0.02(+0.36%)
Jul 20, 2011 5.410 5.540 5.410 5.540 8,963 +0.09(+1.65%)
Jul 19, 2011 5.320 5.450 5.320 5.450 12,904 +0.14(+2.64%)
Jul 18, 2011 5.400 5.400 5.300 5.310 21,984 -0.30(-5.35%)
Jul 15, 2011 5.550 5.700 5.530 5.610 9,772 +0.06(+1.08%)
Jul 14, 2011 5.750 5.750 5.550 5.550 14,836 -0.19(-3.31%)
Jul 13, 2011 5.600 5.790 5.600 5.740 17,362 +0.15(+2.68%)
Jul 12, 2011 5.510 5.650 5.480 5.590 25,110 -0.08(-1.41%)
Jul 11, 2011 5.600 5.680 5.550 5.670 6,822 -0.21(-3.57%)
Jul 08, 2011 5.850 5.930 5.770 5.880 9,833 -0.13(-2.16%)
Jul 07, 2011 6.000 6.070 6.000 6.010 5,214 +0.04(+0.67%)
Jul 06, 2011 6.010 6.010 5.900 5.970 8,776 -0.04(-0.67%)
Jul 05, 2011 6.110 6.110 6.010 6.010 8,501 -0.06(-0.99%)
Jul 01, 2011 6.020 6.170 6.020 6.070 5,517 -0.13(-2.10%)
Jun 30, 2011 6.050 6.200 6.050 6.200 4,389 +0.13(+2.14%)
Jun 29, 2011 5.960 6.070 5.900 6.070 8,407 +0.20(+3.41%)
Jun 28, 2011 5.830 5.950 5.830 5.870 13,688 +0.19(+3.35%)
Jun 27, 2011 5.760 5.900 5.590 5.680 58,133 -0.08(-1.39%)
Jun 24, 2011 5.890 5.890 5.760 5.760 6,735 -0.04(-0.69%)
Jun 23, 2011 5.750 5.800 5.730 5.800 5,769 -0.12(-2.03%)
Jun 22, 2011 5.980 6.050 5.920 5.920 5,349 -0.13(-2.15%)
Jun 21, 2011 6.000 6.090 5.990 6.050 10,675 +0.16(+2.72%)
Jun 20, 2011 5.920 5.920 5.890 5.890 24,014 -0.03(-0.51%)
Jun 17, 2011 5.960 6.000 5.920 5.920 7,333 -0.01(-0.17%)
Jun 16, 2011 5.800 5.930 5.760 5.930 20,363 -0.02(-0.34%)
Jun 15, 2011 6.020 6.040 5.950 5.950 18,794 -0.20(-3.25%)
Jun 14, 2011 6.040 6.170 6.040 6.150 11,333 +0.19(+3.19%)
Jun 13, 2011 5.900 6.000 5.900 5.960 15,945 +0.02(+0.34%)
Jun 10, 2011 5.950 6.030 5.800 5.940 11,117 -0.19(-3.10%)
Jun 09, 2011 5.990 6.130 5.990 6.130 47,842 +0.13(+2.17%)
Jun 08, 2011 6.000 6.030 5.910 6.000 50,435 -0.14(-2.28%)
Jun 07, 2011 6.100 6.170 6.060 6.140 8,292 +0.11(+1.82%)
Jun 06, 2011 5.960 6.030 5.930 6.030 5,794 +0.03(+0.50%)
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.