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 29, 2016 2.120 2.250 2.120 2.250 2,995 +0.06(+2.51%)
Feb 26, 2016 2.195 2.195 2.195 2.195 124,067 +0.02(+1.15%)
Feb 25, 2016 2.150 2.190 2.150 2.170 14,790 +0.00(+0.00%)
Feb 24, 2016 2.180 2.180 2.170 2.170 242 -0.04(-1.81%)
Feb 23, 2016 2.240 2.250 2.210 2.210 10,535 -0.06(-2.64%)
Feb 22, 2016 2.240 2.270 2.240 2.270 310 +0.02(+0.89%)
Feb 19, 2016 2.250 2.250 2.250 2.250 570 +0.00(+0.00%)
Feb 18, 2016 2.290 2.290 2.250 2.250 1,659 -0.04(-1.53%)
Feb 17, 2016 2.270 2.320 2.260 2.285 13,890 +0.04(+1.56%)
Feb 16, 2016 2.280 2.280 2.250 2.250 2,914 +0.06(+2.74%)
Feb 12, 2016 2.190 2.190 2.190 0 -0.02(-0.90%)
Feb 11, 2016 2.275 2.275 2.210 2.210 1,960 -0.12(-4.95%)
Feb 10, 2016 2.280 2.325 2.280 2.325 670 +0.05(+1.97%)
Feb 09, 2016 2.290 2.320 2.280 2.280 6,544 -0.10(-4.20%)
Feb 08, 2016 2.380 2.380 2.380 2.380 260 -0.10(-4.03%)
Feb 05, 2016 2.480 2.480 2.480 2.480 490 -0.06(-2.36%)
Feb 04, 2016 2.610 2.610 2.520 2.540 8,613 -0.10(-3.79%)
Feb 03, 2016 2.640 2.640 2.640 2.640 1,000 +0.07(+2.72%)
Feb 02, 2016 2.605 2.605 2.570 2.570 1,398 -0.08(-2.84%)
Jan 29, 2016 2.645 2.645 2.645 80 +0.02(+0.95%)
Jan 28, 2016 2.620 2.700 2.620 2.620 5,966 +0.04(+1.75%)
Jan 26, 2016 2.575 2.575 2.575 28 -0.12(-4.63%)
Jan 25, 2016 2.700 2.700 2.700 2.700 2,371 -0.04(-1.46%)
Jan 22, 2016 2.700 2.750 2.670 2.740 17,294 +0.00(+0.00%)
Jan 21, 2016 2.740 2.740 2.740 2.740 795 +0.06(+2.24%)
Jan 20, 2016 2.680 2.695 2.650 2.680 107,491 -0.06(-2.37%)
Jan 19, 2016 2.860 2.860 2.650 2.745 25,765 +0.12(+4.77%)
Jan 15, 2016 2.620 2.620 2.620 0 -0.34(-11.49%)
Jan 14, 2016 2.950 3.000 2.950 2.960 31,229 +0.06(+2.07%)
Jan 13, 2016 2.950 2.950 2.900 2.900 5,616 -0.07(-2.49%)
Jan 12, 2016 2.994 2.994 2.974 2.974 972 +0.01(+0.27%)
Jan 11, 2016 2.930 2.966 2.930 2.966 3,576 +0.06(+1.92%)
Jan 07, 2016 2.910 2.910 2.910 52 +0.00(+0.00%)
Jan 06, 2016 2.910 2.910 2.910 2.910 1,050 -0.03(-1.02%)
Jan 05, 2016 2.920 2.940 2.920 2.940 1,843 -0.01(-0.34%)
Jan 04, 2016 2.930 2.950 2.930 2.950 2,115 -0.04(-1.34%)
Dec 31, 2015 2.990 2.990 2.990 0 -0.03(-0.99%)
Dec 30, 2015 3.000 3.020 3.000 3.020 6,486 +0.00(+0.00%)
Dec 29, 2015 3.014 3.020 2.980 3.020 4,903 +0.02(+0.83%)
Dec 28, 2015 2.973 2.995 2.970 2.995 2,986 +0.06(+2.04%)
Dec 24, 2015 2.935 2.935 2.935 0 -0.02(-0.84%)
Dec 23, 2015 2.920 2.960 2.920 2.960 3,367 +0.03(+1.02%)
Dec 22, 2015 2.930 2.946 2.930 2.930 15,145 +0.01(+0.34%)
Dec 21, 2015 2.920 2.920 2.920 2.920 6,633 +0.00(+0.00%)
Dec 18, 2015 2.940 2.940 2.910 2.920 2,519 +0.03(+1.04%)
Dec 17, 2015 2.920 2.920 2.890 2.890 4,200 -0.05(-1.70%)
Dec 16, 2015 2.950 2.950 2.940 2.940 5,740 -0.00(-0.10%)
Dec 15, 2015 2.943 2.943 2.943 2.943 3,364 +0.01(+0.44%)
Dec 14, 2015 2.920 2.930 2.920 2.930 2,068 -0.04(-1.35%)
Dec 10, 2015 2.970 2.970 2.970 30 -0.09(-2.94%)
Dec 09, 2015 3.058 3.070 3.000 3.060 6,971 -0.03(-0.97%)
Dec 08, 2015 3.085 3.090 3.050 3.090 16,712 +0.11(+3.69%)
Dec 04, 2015 2.980 2.980 2.980 94 -0.04(-1.32%)
Dec 03, 2015 3.014 3.025 3.010 3.020 7,194 +0.03(+1.00%)
Dec 02, 2015 2.970 3.000 2.970 2.990 16,475 -0.07(-2.29%)
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.