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 27, 2015 3.240 3.270 3.234 3.234 16,228 +0.01(+0.43%)
Feb 26, 2015 3.240 3.240 3.220 3.220 4,703 -0.01(-0.31%)
Feb 25, 2015 3.230 3.250 3.230 3.230 6,587 +0.04(+1.25%)
Feb 24, 2015 3.170 3.190 3.162 3.190 4,091 +0.03(+0.95%)
Feb 23, 2015 3.168 3.180 3.160 3.160 69,796 -0.07(-2.17%)
Feb 20, 2015 3.140 3.230 3.140 3.230 5,614 +0.03(+0.94%)
Feb 19, 2015 3.170 3.220 3.170 3.200 5,586 +0.01(+0.31%)
Feb 18, 2015 3.230 3.240 3.180 3.190 33,932 -0.07(-2.15%)
Feb 17, 2015 3.230 3.260 3.230 3.260 17,553 +0.03(+0.93%)
Feb 13, 2015 3.230 3.230 3.230 0 +0.07(+2.22%)
Feb 12, 2015 3.160 3.190 3.150 3.160 8,833 +0.01(+0.32%)
Feb 11, 2015 3.140 3.150 3.100 3.150 6,531 -0.02(-0.63%)
Feb 10, 2015 3.170 3.190 3.160 3.170 17,782 +0.02(+0.48%)
Feb 09, 2015 3.150 3.160 3.150 3.155 16,585 -0.06(-1.71%)
Feb 06, 2015 3.190 3.210 3.170 3.210 3,026 -0.04(-1.08%)
Feb 05, 2015 3.230 3.260 3.210 3.245 9,233 -0.01(-0.46%)
Feb 04, 2015 3.210 3.270 3.210 3.260 2,826 +0.00(+0.00%)
Feb 03, 2015 3.280 3.280 3.240 3.260 54,532 +0.04(+1.24%)
Feb 02, 2015 3.245 3.245 3.220 3.220 629 -0.07(-2.13%)
Jan 30, 2015 3.240 3.290 3.220 3.290 15,907 +0.04(+1.23%)
Jan 29, 2015 3.225 3.250 3.200 3.250 12,427 +0.05(+1.56%)
Jan 28, 2015 3.196 3.200 3.180 3.200 3,648 -0.01(-0.31%)
Jan 27, 2015 3.180 3.230 3.176 3.210 14,290 +0.04(+1.10%)
Jan 26, 2015 3.140 3.190 3.140 3.175 14,467 -0.04(-1.09%)
Jan 23, 2015 3.150 3.210 3.150 3.210 10,576 +0.02(+0.47%)
Jan 22, 2015 3.203 3.220 3.170 3.195 19,926 -0.05(-1.39%)
Jan 21, 2015 3.250 3.280 3.230 3.240 1,735,021 +0.12(+3.85%)
Jan 20, 2015 3.110 3.140 3.110 3.120 14,672 +0.06(+1.96%)
Jan 16, 2015 3.060 3.060 3.060 0 -0.02(-0.65%)
Jan 15, 2015 3.080 3.090 3.050 3.080 20,558 -0.07(-2.22%)
Jan 14, 2015 3.150 3.150 3.150 3.150 1,470 +0.00(+0.16%)
Jan 13, 2015 3.145 0 +0.00(+0.16%)
Jan 12, 2015 3.190 3.090 3.140 80,411 +0.00(+0.00%)
Jan 09, 2015 3.110 3.160 3.106 3.140 11,451 -0.02(-0.63%)
Jan 08, 2015 3.130 3.160 3.120 3.160 35,904 +0.08(+2.60%)
Jan 07, 2015 3.090 3.120 3.060 3.080 8,699 +0.02(+0.49%)
Jan 06, 2015 3.105 3.110 3.050 3.065 66,782 +0.00(+0.00%)
Jan 05, 2015 3.075 3.090 3.060 3.065 139,351 -0.13(-4.10%)
Jan 02, 2015 3.180 3.200 3.164 3.196 22,734 +0.05(+1.46%)
Dec 31, 2014 3.150 3.150 3.150 0 -0.02(-0.63%)
Dec 30, 2014 3.210 3.225 3.170 3.170 20,557 -0.06(-1.86%)
Dec 29, 2014 3.200 3.230 3.200 3.230 12,606 +0.00(+0.00%)
Dec 26, 2014 3.230 3.240 3.210 3.230 9,812 -0.02(-0.46%)
Dec 24, 2014 3.245 3.245 3.245 0 +0.02(+0.46%)
Dec 23, 2014 3.230 3.240 3.220 3.230 34,123 +0.06(+1.89%)
Dec 22, 2014 3.160 3.188 3.140 3.170 292,303 -0.04(-1.09%)
Dec 19, 2014 3.210 3.230 3.190 3.205 62,305 -0.13(-4.04%)
Dec 18, 2014 3.280 3.350 3.280 3.340 57,447 +0.12(+3.73%)
Dec 17, 2014 3.250 3.270 3.220 3.220 223,248 -0.09(-2.78%)
Dec 16, 2014 3.340 3.312 97,765 +0.03(+0.98%)
Dec 15, 2014 3.330 3.330 3.270 3.280 51,739 -0.04(-1.20%)
Dec 12, 2014 3.350 3.360 3.310 3.320 59,891 -0.01(-0.30%)
Dec 11, 2014 3.350 3.350 3.330 3.330 74,351 -0.02(-0.60%)
Dec 10, 2014 3.370 3.380 3.350 3.350 76,556 +0.01(+0.30%)
Dec 09, 2014 3.406 3.406 3.320 3.340 58,627 -0.03(-0.89%)
Dec 08, 2014 3.370 3.380 3.370 3.370 19,102 -0.01(-0.30%)
Dec 05, 2014 3.400 3.400 3.380 3.380 5,506 +0.00(+0.00%)
Dec 04, 2014 3.390 3.390 3.356 3.380 15,224 +0.00(+0.12%)
Dec 03, 2014 3.370 3.385 3.360 3.376 8,987 -0.03(-0.85%)
Dec 02, 2014 3.430 3.430 3.390 3.405 18,209 -0.01(-0.15%)
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.