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

Alstom S.A. (OP: ALSMY )

1.800 +0.130 (+7.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 27, 2015 3.030 3.030 3.030 0 +0.01(+0.50%)
Nov 25, 2015 3.015 3.015 3.015 0 +0.00(+0.03%)
Nov 24, 2015 3.005 3.014 3.005 3.014 989 -0.01(-0.20%)
Nov 23, 2015 3.020 596 -0.03(-0.98%)
Nov 20, 2015 3.040 3.060 3.040 3.050 4,469 +0.00(+0.00%)
Nov 19, 2015 3.050 3.050 3.050 3.050 1,231 -0.03(-1.10%)
Nov 18, 2015 3.084 3.084 3.084 3.084 3,056 +0.02(+0.78%)
Nov 17, 2015 3.060 3.060 3.060 3.060 677 -0.05(-1.61%)
Nov 16, 2015 3.110 3.110 3.110 3.110 100 +0.04(+1.30%)
Nov 11, 2015 3.070 3.070 3.070 50 -0.01(-0.32%)
Nov 10, 2015 3.050 3.080 3.050 3.080 38,152 -0.04(-1.28%)
Nov 09, 2015 3.100 3.120 3.100 3.120 22,710 +0.06(+1.96%)
Nov 06, 2015 3.060 3.060 3.060 3.060 691 -0.05(-1.61%)
Nov 05, 2015 3.160 3.160 3.100 3.110 1,160 -0.39(-11.14%)
Nov 04, 2015 3.250 3.640 3.250 3.500 91,927 +0.28(+8.70%)
Nov 03, 2015 3.220 3.220 3.220 3.220 13,948 +0.00(+0.00%)
Nov 02, 2015 3.225 3.230 3.220 3.220 5,292 -0.02(-0.62%)
Oct 30, 2015 3.200 3.240 3.200 3.240 16,311 +0.02(+0.62%)
Oct 28, 2015 3.220 3.220 3.220 0 +0.09(+2.88%)
Oct 26, 2015 3.130 3.130 3.130 75 -0.01(-0.32%)
Oct 23, 2015 3.135 3.140 3.135 3.140 1,649 +0.00(+0.00%)
Oct 20, 2015 3.140 3.140 3.140 0 -0.01(-0.32%)
Oct 19, 2015 3.150 3.150 3.150 3.150 100 -0.01(-0.32%)
Oct 16, 2015 3.160 3.160 3.160 3.160 100 -0.01(-0.32%)
Oct 14, 2015 3.170 3.170 3.170 49 +0.02(+0.79%)
Oct 13, 2015 3.140 3.190 3.140 3.145 30,039 -0.01(-0.32%)
Oct 09, 2015 3.155 3.155 3.155 0 -0.04(-1.10%)
Oct 08, 2015 3.150 3.190 3.150 3.190 20,685 +0.05(+1.59%)
Oct 06, 2015 3.140 3.140 3.140 0 +0.03(+0.96%)
Oct 05, 2015 3.110 3.110 3.110 3.110 2,000 +0.03(+0.97%)
Oct 02, 2015 3.080 3.080 3.080 3.080 2,000 +0.02(+0.49%)
Oct 01, 2015 3.060 3.065 3.060 3.065 2,645 +0.04(+1.49%)
Sep 30, 2015 3.020 3.020 3.020 3.020 1,750 -0.03(-0.98%)
Sep 25, 2015 3.050 3.050 3.050 30 +0.03(+0.99%)
Sep 24, 2015 3.020 3.020 3.020 3.020 1,475 -0.03(-0.98%)
Sep 23, 2015 3.002 3.050 3.000 3.050 2,757 +0.03(+0.99%)
Sep 22, 2015 3.040 3.040 3.020 3.020 2,615 -0.07(-2.27%)
Sep 21, 2015 3.093 3.093 3.090 3.090 10,507 -0.08(-2.37%)
Sep 18, 2015 3.165 3.165 3.165 3.165 576 -0.02(-0.78%)
Sep 17, 2015 3.180 3.190 3.180 3.190 14,162 +0.05(+1.59%)
Sep 15, 2015 3.140 3.140 3.140 0 +0.01(+0.32%)
Sep 14, 2015 3.136 3.136 3.130 3.130 754 -0.07(-2.19%)
Sep 11, 2015 3.200 3.200 3.200 3.200 2,445 +0.04(+1.27%)
Sep 10, 2015 3.200 3.200 3.160 3.160 1,135 -0.04(-1.25%)
Sep 09, 2015 3.200 3.200 3.200 3.200 216 +0.00(+0.00%)
Sep 08, 2015 3.200 3.210 3.190 3.200 13,606 +0.19(+6.31%)
Sep 04, 2015 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 03, 2015 3.070 3.070 3.070 3.070 1,117 -0.05(-1.60%)
Sep 02, 2015 3.120 3.120 3.120 3.120 100 +0.06(+2.13%)
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.