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 +0.130 (+7.78%)
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 (%)
Jan 31, 2014 2.720 2.820 2.700 2.786 0 +0.01(+0.40%)
Jan 30, 2014 2.800 2.800 2.750 2.775 136,523 -0.04(-1.60%)
Jan 29, 2014 2.860 2.860 2.820 2.820 134,951 -0.10(-3.42%)
Jan 28, 2014 2.930 2.950 2.910 2.920 2,532,084 -0.00(-0.17%)
Jan 27, 2014 2.930 2.950 2.874 2.925 2,315,915 +0.01(+0.52%)
Jan 24, 2014 2.950 2.950 2.890 2.910 0 -0.13(-4.28%)
Jan 23, 2014 3.080 3.080 3.000 3.040 1,711,861 -0.08(-2.56%)
Jan 22, 2014 3.160 3.160 3.110 3.120 333,689 -0.11(-3.41%)
Jan 21, 2014 3.240 3.240 3.180 3.230 346,582 -0.46(-12.47%)
Jan 17, 2014 3.690 3.690 3.690 0 -0.01(-0.27%)
Jan 16, 2014 3.690 3.700 3.660 3.700 164,033 -0.05(-1.25%)
Jan 15, 2014 3.760 3.750 3.707 3.747 203,800 -0.01(-0.35%)
Jan 14, 2014 3.725 3.760 3.690 3.760 92,356 +0.24(+6.97%)
Jan 13, 2014 3.500 3.540 3.490 3.515 489,569 +0.04(+1.30%)
Jan 10, 2014 3.440 3.470 3.430 3.470 161,447 +0.03(+0.87%)
Jan 09, 2014 3.460 3.460 3.428 3.440 265,524 -0.02(-0.58%)
Jan 08, 2014 3.460 3.470 3.420 3.460 278,391 -0.02(-0.57%)
Jan 07, 2014 3.460 3.480 3.440 3.480 216,829 -0.01(-0.29%)
Jan 06, 2014 3.490 3.490 3.460 3.490 94,603 -0.01(-0.29%)
Jan 03, 2014 3.470 3.510 3.470 3.500 0 -0.01(-0.28%)
Jan 02, 2014 3.500 3.510 3.480 3.510 177,714 -0.09(-2.50%)
Dec 31, 2013 3.600 3.600 3.600 0 -0.01(-0.28%)
Dec 30, 2013 3.600 3.630 3.590 3.610 228,047 +0.06(+1.69%)
Dec 27, 2013 3.560 3.580 3.500 3.550 473,207 +0.02(+0.57%)
Dec 26, 2013 3.500 3.530 3.500 3.530 396,688 +0.06(+1.73%)
Dec 24, 2013 3.460 3.490 3.460 3.470 83,810 +0.01(+0.23%)
Dec 23, 2013 3.460 3.800 3.420 3.462 499,221 -0.01(-0.23%)
Dec 20, 2013 3.450 3.480 3.440 3.470 0 -0.02(-0.57%)
Dec 19, 2013 3.480 3.500 3.460 3.490 233,327 +0.01(+0.29%)
Dec 18, 2013 3.450 3.530 3.440 3.480 424,339 +0.07(+2.05%)
Dec 17, 2013 3.420 3.424 3.390 3.410 467,506 -0.03(-1.02%)
Dec 16, 2013 3.480 3.480 3.430 3.445 503,196 +0.04(+1.32%)
Dec 13, 2013 3.410 3.430 3.400 3.400 0 -0.02(-0.58%)
Dec 12, 2013 3.420 3.450 3.410 3.420 329,887 -0.05(-1.44%)
Dec 11, 2013 3.490 3.500 3.470 3.470 188,712 +0.02(+0.58%)
Dec 10, 2013 3.460 3.490 3.440 3.450 162,026 -0.04(-1.29%)
Dec 09, 2013 3.510 3.520 3.490 3.495 277,458 +0.04(+1.01%)
Dec 06, 2013 3.490 3.490 3.440 3.460 171,522 +0.02(+0.58%)
Dec 05, 2013 3.460 3.460 3.420 3.440 233,431 +0.00(+0.00%)
Dec 04, 2013 3.400 3.460 3.400 3.440 254,784 -0.05(-1.38%)
Dec 03, 2013 3.480 3.520 3.460 3.488 174,334 -0.06(-1.75%)
Dec 02, 2013 3.550 3.650 3.550 3.550 145,490 -0.06(-1.66%)
Nov 29, 2013 3.650 3.670 3.610 3.610 226,236 +0.07(+2.09%)
Nov 27, 2013 3.560 3.580 3.530 3.536 506,853 +0.03(+0.74%)
Nov 26, 2013 3.520 3.530 3.500 3.510 515,526 -0.01(-0.28%)
Nov 25, 2013 3.530 3.570 3.520 3.520 420,362 -0.03(-0.85%)
Nov 22, 2013 3.520 3.550 3.500 3.550 489,550 +0.04(+1.14%)
Nov 21, 2013 3.520 3.550 3.510 3.510 2,197,224 -0.02(-0.57%)
Nov 20, 2013 3.590 3.620 3.520 3.530 1,656,749 -0.04(-1.12%)
Nov 19, 2013 3.570 3.610 3.560 3.570 1,302,893 -0.05(-1.38%)
Nov 18, 2013 3.640 3.650 3.600 3.620 424,859 -0.02(-0.55%)
Nov 15, 2013 3.620 3.640 3.600 3.640 217,855 +0.04(+1.17%)
Nov 14, 2013 3.600 3.610 3.572 3.598 334,811 -0.05(-1.42%)
Nov 12, 2013 3.679 3.680 3.640 3.650 119,708 -0.09(-2.41%)
Nov 11, 2013 3.720 3.740 3.710 3.740 93,644 -0.01(-0.27%)
Nov 08, 2013 3.730 3.800 3.710 3.750 351,420 -0.09(-2.29%)
Nov 07, 2013 3.800 3.900 3.796 3.838 87,212 -0.00(-0.05%)
Nov 06, 2013 3.770 3.880 3.770 3.840 300,109 +0.22(+6.08%)
Nov 05, 2013 3.610 3.630 3.600 3.620 257,677 -0.02(-0.49%)
Nov 04, 2013 3.610 3.640 3.610 3.638 205,823 -0.06(-1.68%)
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.