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

Alstom S.A. (OP: ALSMY )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
Jul 31, 2020 5.680 5.680 5.470 5.490 68,700 -0.18(-3.22%)
Jul 30, 2020 5.620 5.680 5.570 5.673 53,327 +0.01(+0.22%)
Jul 29, 2020 5.660 5.700 5.640 5.660 47,087 -0.03(-0.53%)
Jul 28, 2020 5.673 5.710 5.650 5.690 38,184 +0.02(+0.35%)
Jul 27, 2020 5.680 5.730 5.660 5.670 41,123 +0.02(+0.35%)
Jul 24, 2020 5.710 5.710 5.650 5.650 58,600 -0.08(-1.40%)
Jul 23, 2020 5.685 5.780 5.685 5.730 28,033 +0.08(+1.42%)
Jul 22, 2020 5.660 5.700 5.640 5.650 41,594 -0.02(-0.35%)
Jul 21, 2020 5.640 5.690 5.590 5.670 43,220 +0.05(+0.98%)
Jul 20, 2020 5.600 5.650 5.590 5.615 43,742 +0.04(+0.81%)
Jul 17, 2020 5.555 5.600 5.555 5.570 161,200 -0.00(-0.07%)
Jul 16, 2020 5.510 5.610 5.480 5.574 105,032 +0.26(+4.97%)
Jul 15, 2020 5.330 5.393 5.300 5.310 76,794 +0.18(+3.51%)
Jul 14, 2020 5.000 5.160 5.000 5.130 43,866 +0.18(+3.74%)
Jul 13, 2020 4.940 5.030 4.940 4.945 54,058 +0.03(+0.51%)
Jul 10, 2020 4.880 4.970 4.870 4.920 55,200 +0.21(+4.46%)
Jul 09, 2020 4.810 4.810 4.680 4.710 40,168 -0.12(-2.48%)
Jul 08, 2020 4.780 4.840 4.780 4.830 123,730 +0.12(+2.55%)
Jul 07, 2020 4.800 4.800 4.710 4.710 58,100 -0.01(-0.21%)
Jul 06, 2020 4.730 4.770 4.720 4.720 40,915 +0.08(+1.61%)
Jul 02, 2020 4.560 4.670 4.560 4.645 64,400 +0.12(+2.77%)
Jul 01, 2020 4.530 4.550 4.430 4.520 136,783 -0.08(-1.74%)
Jun 30, 2020 4.630 4.630 4.550 4.600 109,144 -0.04(-0.76%)
Jun 29, 2020 4.670 4.670 4.600 4.635 71,768 +0.02(+0.49%)
Jun 26, 2020 4.668 4.720 4.600 4.612 607,100 -0.10(-2.07%)
Jun 25, 2020 4.620 4.710 4.610 4.710 2,114,213 +0.04(+0.91%)
Jun 24, 2020 4.720 4.760 4.600 4.668 34,575 -0.12(-2.56%)
Jun 23, 2020 4.800 4.840 4.764 4.790 60,630 +0.06(+1.27%)
Jun 22, 2020 4.730 4.770 4.660 4.730 77,638 +0.06(+1.18%)
Jun 19, 2020 4.770 4.780 4.650 4.675 121,200 -0.08(-1.58%)
Jun 18, 2020 4.730 4.765 4.710 4.750 112,083 -0.01(-0.13%)
Jun 17, 2020 4.820 4.820 4.756 4.756 82,193 +0.08(+1.62%)
Jun 16, 2020 4.740 4.820 4.650 4.680 95,474 -0.08(-1.68%)
Jun 15, 2020 4.600 4.760 4.555 4.760 1,898,687 +0.18(+3.90%)
Jun 12, 2020 4.690 4.698 4.540 4.581 197,300 -0.02(-0.41%)
Jun 11, 2020 4.697 4.750 4.560 4.600 79,982 -0.21(-4.37%)
Jun 10, 2020 4.870 4.890 4.800 4.810 198,242 -0.01(-0.21%)
Jun 09, 2020 4.780 4.840 4.755 4.820 1,311,497 +0.03(+0.57%)
Jun 08, 2020 4.780 4.830 4.750 4.793 62,314 -0.11(-2.29%)
Jun 05, 2020 4.920 4.930 4.880 4.905 727,300 +0.10(+1.98%)
Jun 04, 2020 4.740 4.850 4.680 4.810 101,500 +0.19(+4.11%)
Jun 03, 2020 4.550 4.670 4.550 4.620 90,677 +0.17(+3.82%)
Jun 02, 2020 4.460 4.470 4.360 4.450 110,563 +0.14(+3.25%)
Jun 01, 2020 4.290 4.330 4.260 4.310 79,774 +0.14(+3.48%)
May 29, 2020 4.250 4.250 4.110 4.165 315,900 -0.09(-2.23%)
May 28, 2020 4.280 4.320 4.260 4.260 113,501 -0.03(-0.70%)
May 27, 2020 4.290 4.300 4.220 4.290 89,976 +0.02(+0.47%)
May 26, 2020 4.220 4.310 4.200 4.270 228,528 +0.04(+0.95%)
May 22, 2020 4.250 4.250 4.210 4.230 101,400 +0.08(+1.93%)
May 21, 2020 4.185 4.185 4.110 4.150 166,678 +0.02(+0.48%)
May 20, 2020 4.130 4.230 4.130 4.130 156,986 +0.02(+0.49%)
May 19, 2020 4.060 4.155 4.050 4.110 117,718 -0.29(-6.59%)
May 18, 2020 4.230 4.430 4.230 4.400 196,998 +0.30(+7.37%)
May 15, 2020 4.150 4.160 4.070 4.098 80,200 -0.03(-0.77%)
May 14, 2020 4.150 4.150 4.040 4.130 191,576 -0.04(-0.96%)
May 13, 2020 4.210 4.250 4.150 4.170 71,742 +0.05(+1.21%)
May 12, 2020 4.140 4.190 4.120 4.120 238,615 +0.26(+6.74%)
May 11, 2020 3.870 3.980 3.832 3.860 155,035 -0.05(-1.28%)
May 08, 2020 3.850 3.970 3.840 3.910 123,100 +0.11(+2.89%)
May 07, 2020 3.770 3.810 3.700 3.800 559,398 -0.01(-0.26%)
May 06, 2020 3.970 3.990 3.800 3.810 85,556 -0.23(-5.69%)
May 05, 2020 4.040 4.130 4.000 4.040 76,789 +0.04(+1.00%)
May 04, 2020 3.980 4.070 3.970 4.000 193,819 +0.10(+2.56%)
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.