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 (%)
Oct 31, 2019 4.265 4.290 4.260 4.290 45,571 -0.01(-0.14%)
Oct 30, 2019 4.260 4.300 4.230 4.296 15,783 +0.05(+1.08%)
Oct 29, 2019 4.180 4.250 4.160 4.250 14,834 +0.01(+0.35%)
Oct 28, 2019 4.180 4.270 4.180 4.235 7,432 +0.07(+1.66%)
Oct 25, 2019 4.150 4.170 4.130 4.166 6,400 +0.09(+2.23%)
Oct 24, 2019 4.070 4.120 4.040 4.075 12,511 -0.02(-0.61%)
Oct 23, 2019 4.070 4.100 4.070 4.100 15,583 +0.01(+0.37%)
Oct 22, 2019 4.100 4.140 4.060 4.085 24,440 -0.07(-1.57%)
Oct 21, 2019 4.126 4.150 4.110 4.150 51,884 -0.07(-1.66%)
Oct 18, 2019 4.170 4.220 4.148 4.220 35,900 -0.02(-0.47%)
Oct 17, 2019 4.260 4.260 4.225 4.240 21,226 +0.01(+0.24%)
Oct 16, 2019 4.200 4.240 4.200 4.230 4,139 +0.09(+2.17%)
Oct 15, 2019 4.140 4.160 4.100 4.140 18,622 -0.02(-0.48%)
Oct 14, 2019 4.110 4.160 4.110 4.160 2,416 +0.03(+0.73%)
Oct 11, 2019 4.130 4.150 4.130 4.130 18,400 +0.04(+0.98%)
Oct 10, 2019 4.030 4.090 4.030 4.090 96,886 +0.06(+1.49%)
Oct 09, 2019 4.031 4.060 4.030 4.030 31,193 +0.01(+0.15%)
Oct 08, 2019 3.980 4.030 3.980 4.024 22,536 -0.02(-0.43%)
Oct 07, 2019 4.086 4.100 4.042 4.042 11,870 -0.01(-0.21%)
Oct 04, 2019 4.020 4.050 4.020 4.050 11,100 +0.03(+0.75%)
Oct 03, 2019 3.985 4.040 3.940 4.020 11,447 -0.01(-0.25%)
Oct 02, 2019 4.060 4.060 3.980 4.030 12,798 -0.01(-0.25%)
Oct 01, 2019 4.040 4.080 4.010 4.040 45,251 -0.03(-0.74%)
Sep 30, 2019 4.010 4.120 4.010 4.070 49,710 +0.09(+2.26%)
Sep 27, 2019 4.026 4.030 3.970 3.980 452,300 +0.03(+0.76%)
Sep 26, 2019 4.030 4.030 3.950 3.950 2,017,751 -0.12(-2.95%)
Sep 25, 2019 4.090 4.090 4.030 4.070 25,057 -0.12(-2.86%)
Sep 24, 2019 4.120 4.190 4.110 4.190 31,782 +0.07(+1.58%)
Sep 23, 2019 4.120 4.150 4.090 4.125 78,959 +0.03(+0.61%)
Sep 20, 2019 4.170 4.170 4.100 4.100 21,200 -0.06(-1.44%)
Sep 19, 2019 4.148 4.210 4.120 4.160 15,597 +0.04(+0.85%)
Sep 18, 2019 4.160 4.180 4.100 4.125 8,096 -0.01(-0.36%)
Sep 17, 2019 4.140 4.180 4.080 4.140 12,267 +0.05(+1.22%)
Sep 16, 2019 4.175 4.175 4.090 4.090 27,262 -0.06(-1.45%)
Sep 13, 2019 4.190 4.190 4.150 4.150 193,600 +0.07(+1.72%)
Sep 12, 2019 4.110 4.160 4.060 4.080 407,025 -0.06(-1.45%)
Sep 11, 2019 4.250 4.270 4.100 4.140 33,287 -0.06(-1.43%)
Sep 10, 2019 4.210 4.250 4.200 4.200 4,888 -0.09(-2.21%)
Sep 09, 2019 4.320 4.320 4.270 4.295 5,043 +0.00(+0.12%)
Sep 06, 2019 4.340 4.340 4.290 4.290 7,200 +0.04(+0.94%)
Sep 05, 2019 4.280 4.290 4.250 4.250 8,770 +0.00(+0.00%)
Sep 04, 2019 4.250 4.270 4.210 4.250 41,878 +0.10(+2.41%)
Sep 03, 2019 4.180 4.180 4.140 4.150 40,679 -0.07(-1.66%)
Aug 30, 2019 4.230 4.250 4.200 4.220 12,800 +0.02(+0.48%)
Aug 29, 2019 4.180 4.200 4.150 4.200 10,205 +0.05(+1.20%)
Aug 28, 2019 4.130 4.150 4.120 4.150 35,300 -0.04(-0.95%)
Aug 27, 2019 4.240 4.240 4.190 4.190 30,153 -0.04(-0.95%)
Aug 26, 2019 4.250 4.250 4.215 4.230 6,917 +0.00(+0.00%)
Aug 23, 2019 4.200 4.230 4.200 4.230 1,700 -0.05(-1.17%)
Aug 22, 2019 4.280 4.290 4.260 4.280 8,345 -0.06(-1.38%)
Aug 21, 2019 4.330 4.350 4.330 4.340 81,655 +0.10(+2.36%)
Aug 20, 2019 4.200 4.250 4.200 4.240 33,956 +0.06(+1.44%)
Aug 19, 2019 4.200 4.220 4.180 4.180 22,830 -0.02(-0.36%)
Aug 16, 2019 4.150 4.210 4.150 4.195 13,000 +0.10(+2.32%)
Aug 15, 2019 4.110 4.140 4.080 4.100 43,528 -0.04(-0.97%)
Aug 14, 2019 4.170 4.170 4.140 4.140 23,584 -0.08(-2.01%)
Aug 13, 2019 4.180 4.230 4.180 4.225 26,611 +0.02(+0.60%)
Aug 12, 2019 4.200 4.250 4.180 4.200 5,375 -0.07(-1.64%)
Aug 09, 2019 4.235 4.270 4.180 4.270 56,400 -0.02(-0.47%)
Aug 08, 2019 4.270 4.300 4.250 4.290 11,930 +0.02(+0.47%)
Aug 07, 2019 4.255 4.270 4.220 4.270 30,074 +0.08(+1.91%)
Aug 06, 2019 4.200 4.240 4.160 4.190 33,254 -0.02(-0.48%)
Aug 05, 2019 4.200 4.220 4.170 4.210 14,943 -0.03(-0.71%)
Aug 02, 2019 4.270 4.280 4.240 4.240 21,900 -0.02(-0.47%)
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.