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

Alstom S.A. (OP: ALSMY )

1.550 -0.012 (-0.77%)
Streaming Delayed Price Updated: 2:33 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 30, 2013 3.470 3.500 3.440 3.490 155,999 -0.03(-0.99%)
Aug 29, 2013 3.500 3.550 3.450 3.525 2,147,040 -0.00(-0.14%)
Aug 28, 2013 3.500 3.580 3.480 3.530 1,704,713 -0.06(-1.67%)
Aug 27, 2013 3.510 3.620 3.510 3.590 1,952,970 -0.12(-3.23%)
Aug 26, 2013 3.650 3.720 3.650 3.710 596,384 +0.00(+0.00%)
Aug 23, 2013 3.710 3.710 3.670 3.710 181,304 -0.01(-0.27%)
Aug 22, 2013 3.680 3.720 3.670 3.720 151,152 +0.08(+2.20%)
Aug 21, 2013 3.650 3.690 3.620 3.640 268,945 +0.00(+0.00%)
Aug 20, 2013 3.580 3.741 3.580 3.640 618,462 +0.00(+0.00%)
Aug 19, 2013 3.640 3.670 3.630 3.640 38,801 -0.05(-1.36%)
Aug 16, 2013 3.640 3.690 3.630 3.690 686,487 +0.07(+1.93%)
Aug 15, 2013 3.550 3.620 3.520 3.620 1,458,434 +0.00(+0.00%)
Aug 14, 2013 3.600 3.640 3.550 3.620 2,055,369 +0.10(+2.84%)
Aug 13, 2013 3.540 3.550 3.480 3.520 246,499 +0.07(+2.03%)
Aug 12, 2013 3.440 3.460 3.380 3.450 34,059 +0.02(+0.58%)
Aug 09, 2013 3.370 3.430 3.370 3.430 29,497 +0.06(+1.93%)
Aug 08, 2013 3.320 3.370 3.320 3.365 41,523 +0.03(+0.75%)
Aug 07, 2013 3.290 3.360 3.290 3.340 69,539 +0.01(+0.30%)
Aug 06, 2013 3.340 3.340 3.310 3.330 80,250 +0.00(+0.00%)
Aug 05, 2013 3.340 3.350 3.280 3.330 62,622 -0.01(-0.30%)
Aug 02, 2013 3.320 3.340 3.280 3.340 79,912 +0.00(+0.00%)
Aug 01, 2013 3.390 3.390 3.310 3.340 81,977 -0.02(-0.60%)
Jul 31, 2013 3.330 3.370 3.300 3.360 106,673 +0.02(+0.60%)
Jul 30, 2013 3.400 3.400 3.340 3.340 95,198 -0.03(-0.89%)
Jul 29, 2013 3.420 3.420 3.290 3.370 69,383 -0.01(-0.30%)
Jul 26, 2013 3.370 3.400 3.310 3.380 66,454 +0.00(+0.00%)
Jul 25, 2013 3.290 3.380 3.290 3.380 110,821 +0.00(+0.00%)
Jul 24, 2013 3.410 3.480 3.370 3.380 429,959 +0.01(+0.30%)
Jul 23, 2013 3.320 3.390 3.320 3.370 161,128 +0.03(+0.90%)
Jul 22, 2013 3.370 3.380 3.290 3.340 1,087,386 +0.05(+1.52%)
Jul 19, 2013 3.270 3.321 3.270 3.290 54,329 +0.04(+1.23%)
Jul 18, 2013 3.170 3.280 3.170 3.250 54,331 +0.05(+1.56%)
Jul 17, 2013 3.140 3.210 3.140 3.200 180,128 +0.01(+0.31%)
Jul 16, 2013 3.130 3.190 3.130 3.190 61,857 +0.02(+0.63%)
Jul 15, 2013 3.130 3.190 3.130 3.170 40,263 +0.01(+0.32%)
Jul 12, 2013 3.110 3.200 3.110 3.160 31,037 -0.09(-2.77%)
Jul 11, 2013 3.250 3.280 3.210 3.250 107,160 +0.06(+1.88%)
Jul 10, 2013 3.140 3.200 3.140 3.190 111,122 +0.03(+0.95%)
Jul 09, 2013 3.130 3.170 3.070 3.160 112,474 +0.09(+2.93%)
Jul 08, 2013 3.050 3.100 3.050 3.070 43,946 -0.05(-1.60%)
Jul 05, 2013 3.050 3.140 3.050 3.120 102,096 -0.05(-1.58%)
Jul 03, 2013 3.150 3.170 3.150 3.170 23,747 -0.01(-0.31%)
Jul 02, 2013 3.160 3.240 3.160 3.180 361,931 +0.03(+0.95%)
Jul 01, 2013 3.230 3.230 3.120 3.150 127,461 -0.06(-1.87%)
Jun 28, 2013 3.220 3.249 3.180 3.210 178,480 -0.11(-3.31%)
Jun 26, 2013 3.300 3.330 3.260 3.320 97,430 -0.03(-0.90%)
Jun 25, 2013 3.300 3.350 3.270 3.350 97,661 +0.12(+3.72%)
Jun 24, 2013 3.210 3.280 3.190 3.230 707,175 -0.04(-1.22%)
Jun 21, 2013 3.310 3.333 3.220 3.270 2,271,400 -0.07(-2.10%)
Jun 20, 2013 3.330 3.400 3.320 3.340 48,808 -0.07(-2.05%)
Jun 19, 2013 3.470 3.500 3.410 3.410 41,864 -0.11(-3.12%)
Jun 18, 2013 3.460 3.540 3.460 3.520 76,544 -0.03(-0.85%)
Jun 17, 2013 3.560 3.580 3.490 3.550 272,135 -0.01(-0.28%)
Jun 14, 2013 3.550 3.599 3.540 3.560 154,737 -0.13(-3.52%)
Jun 13, 2013 3.620 3.690 3.610 3.690 221,747 +0.05(+1.37%)
Jun 12, 2013 3.650 3.660 3.600 3.640 291,163 +0.03(+0.83%)
Jun 11, 2013 3.620 3.650 3.600 3.610 50,286 -0.06(-1.63%)
Jun 10, 2013 3.660 3.680 3.640 3.670 113,137 +0.03(+0.82%)
Jun 07, 2013 3.600 3.650 3.600 3.640 354,398 -0.01(-0.27%)
Jun 06, 2013 3.610 3.670 3.610 3.650 66,191 +0.06(+1.67%)
Jun 05, 2013 3.610 3.630 3.590 3.590 55,647 -0.09(-2.45%)
Jun 04, 2013 3.750 3.750 3.660 3.680 60,263 -0.08(-2.13%)
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.