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

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2013 3.690 3.700 3.670 3.670 146,065 -0.03(-0.81%)
Oct 30, 2013 3.720 3.740 3.660 3.700 171,845 -0.04(-1.07%)
Oct 29, 2013 3.730 3.760 3.730 3.740 302,842 -0.01(-0.27%)
Oct 28, 2013 3.700 3.780 3.700 3.750 284,540 +0.00(+0.00%)
Oct 25, 2013 3.720 3.750 3.710 3.750 149,710 +0.04(+1.08%)
Oct 24, 2013 3.710 3.720 3.680 3.710 154,159 +0.04(+1.09%)
Oct 23, 2013 3.670 3.690 3.650 3.670 208,895 -0.08(-2.13%)
Oct 22, 2013 3.730 3.780 3.730 3.750 332,562 +0.02(+0.54%)
Oct 21, 2013 3.660 3.730 3.660 3.730 182,719 +0.16(+4.48%)
Oct 18, 2013 3.550 3.600 3.540 3.570 237,510 +0.15(+4.39%)
Oct 17, 2013 3.390 3.430 3.380 3.420 213,144 -0.01(-0.29%)
Oct 16, 2013 3.400 3.430 3.390 3.430 171,746 +0.02(+0.59%)
Oct 15, 2013 3.420 3.440 3.400 3.410 155,194 +0.01(+0.29%)
Oct 14, 2013 3.370 3.420 3.350 3.400 483,235 +0.03(+0.89%)
Oct 11, 2013 3.340 3.370 3.340 3.370 257,291 -0.05(-1.46%)
Oct 10, 2013 3.400 3.440 3.400 3.420 150,534 +0.08(+2.40%)
Oct 09, 2013 3.330 3.350 3.310 3.340 235,304 +0.00(+0.00%)
Oct 08, 2013 3.360 3.380 3.330 3.340 162,763 +0.00(+0.00%)
Oct 07, 2013 3.300 3.350 3.300 3.340 109,693 -0.03(-0.89%)
Oct 04, 2013 3.350 3.380 3.340 3.370 294,346 +0.00(+0.00%)
Oct 03, 2013 3.373 3.390 3.340 3.370 147,519 -0.16(-4.53%)
Oct 02, 2013 3.490 3.530 3.480 3.530 98,262 +0.00(+0.00%)
Oct 01, 2013 3.490 3.530 3.480 3.530 87,004 -0.05(-1.42%)
Sep 27, 2013 3.590 3.600 3.560 3.581 246,492 -0.02(-0.53%)
Sep 26, 2013 3.580 3.600 3.550 3.600 186,160 -0.02(-0.55%)
Sep 25, 2013 3.570 3.620 3.560 3.620 129,226 +0.02(+0.56%)
Sep 24, 2013 3.620 3.630 3.580 3.600 226,606 +0.02(+0.56%)
Sep 23, 2013 3.600 3.600 3.540 3.580 263,187 -0.03(-0.83%)
Sep 20, 2013 3.580 3.620 3.580 3.610 137,573 +0.02(+0.56%)
Sep 19, 2013 3.580 3.600 3.550 3.590 222,957 -0.08(-2.18%)
Sep 18, 2013 3.510 3.670 3.510 3.670 345,650 +0.04(+1.09%)
Sep 17, 2013 3.570 3.640 3.570 3.631 59,318 +0.00(+0.01%)
Sep 16, 2013 3.560 3.660 3.560 3.630 38,916 +0.07(+1.97%)
Sep 13, 2013 3.560 3.580 3.530 3.560 134,805 -0.04(-1.06%)
Sep 12, 2013 3.560 3.610 3.560 3.598 89,874 +0.09(+2.51%)
Sep 11, 2013 3.500 3.560 3.500 3.510 276,081 -0.08(-2.23%)
Sep 10, 2013 3.580 3.590 3.540 3.590 124,645 +0.09(+2.57%)
Sep 09, 2013 3.480 3.500 3.460 3.500 163,887 +0.07(+2.04%)
Sep 06, 2013 3.410 3.450 3.380 3.430 171,868 +0.02(+0.59%)
Sep 05, 2013 3.460 3.460 3.390 3.410 762,318 -0.10(-2.85%)
Sep 04, 2013 3.420 3.530 3.420 3.510 102,898 +0.02(+0.57%)
Sep 03, 2013 3.500 3.520 3.470 3.490 502,775 +0.00(+0.00%)
Aug 30, 2013 3.470 3.500 3.440 3.490 155,999 -0.03(-0.99%)
Aug 29, 2013 3.500 3.550 3.450 3.525 2,147,040 -0.00(-0.14%)
Aug 28, 2013 3.500 3.580 3.480 3.530 1,704,713 -0.06(-1.67%)
Aug 27, 2013 3.510 3.620 3.510 3.590 1,952,970 -0.12(-3.23%)
Aug 26, 2013 3.650 3.720 3.650 3.710 596,384 +0.00(+0.00%)
Aug 23, 2013 3.710 3.710 3.670 3.710 181,304 -0.01(-0.27%)
Aug 22, 2013 3.680 3.720 3.670 3.720 151,152 +0.08(+2.20%)
Aug 21, 2013 3.650 3.690 3.620 3.640 268,945 +0.00(+0.00%)
Aug 20, 2013 3.580 3.741 3.580 3.640 618,462 +0.00(+0.00%)
Aug 19, 2013 3.640 3.670 3.630 3.640 38,801 -0.05(-1.36%)
Aug 16, 2013 3.640 3.690 3.630 3.690 686,487 +0.07(+1.93%)
Aug 15, 2013 3.550 3.620 3.520 3.620 1,458,434 +0.00(+0.00%)
Aug 14, 2013 3.600 3.640 3.550 3.620 2,055,369 +0.10(+2.84%)
Aug 13, 2013 3.540 3.550 3.480 3.520 246,499 +0.07(+2.03%)
Aug 12, 2013 3.440 3.460 3.380 3.450 34,059 +0.02(+0.58%)
Aug 09, 2013 3.370 3.430 3.370 3.430 29,497 +0.06(+1.93%)
Aug 08, 2013 3.320 3.370 3.320 3.365 41,523 +0.03(+0.75%)
Aug 07, 2013 3.290 3.360 3.290 3.340 69,539 +0.01(+0.30%)
Aug 06, 2013 3.340 3.340 3.310 3.330 80,250 +0.00(+0.00%)
Aug 05, 2013 3.340 3.350 3.280 3.330 62,622 -0.01(-0.30%)
Aug 02, 2013 3.320 3.340 3.280 3.340 79,912 +0.00(+0.00%)
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.