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, 2012 4.330 4.360 4.240 4.250 73,922 +0.01(+0.24%)
Feb 28, 2012 4.230 4.290 4.190 4.240 78,861 +0.01(+0.24%)
Feb 27, 2012 4.170 4.310 4.150 4.230 44,810 -0.09(-2.08%)
Feb 24, 2012 4.240 4.330 4.240 4.320 78,480 +0.24(+5.88%)
Feb 23, 2012 4.030 4.110 3.910 4.080 47,100 +0.10(+2.51%)
Feb 22, 2012 4.000 4.020 3.970 3.980 42,886 -0.02(-0.50%)
Feb 21, 2012 4.050 4.090 4.000 4.000 76,767 +0.05(+1.27%)
Feb 17, 2012 3.940 3.950 3.890 3.950 51,716 +0.10(+2.60%)
Feb 16, 2012 3.690 3.850 3.690 3.850 131,061 +0.02(+0.52%)
Feb 15, 2012 3.840 3.870 3.770 3.830 76,160 -0.02(-0.52%)
Feb 14, 2012 3.830 3.880 3.800 3.850 156,586 -0.09(-2.28%)
Feb 13, 2012 3.930 3.950 3.890 3.940 47,126 +0.09(+2.34%)
Feb 10, 2012 3.890 3.940 3.850 3.850 114,660 -0.16(-3.99%)
Feb 09, 2012 4.020 4.060 3.950 4.010 73,383 -0.06(-1.47%)
Feb 08, 2012 4.070 4.080 3.990 4.070 114,997 +0.09(+2.26%)
Feb 07, 2012 3.960 4.080 3.940 3.980 47,964 -0.05(-1.24%)
Feb 06, 2012 3.940 4.040 3.930 4.030 94,499 -0.07(-1.71%)
Feb 03, 2012 3.970 4.100 3.970 4.100 150,404 +0.17(+4.33%)
Feb 02, 2012 3.950 4.000 3.930 3.930 206,836 +0.08(+2.08%)
Feb 01, 2012 3.870 3.920 3.820 3.850 75,976 +0.04(+1.05%)
Jan 31, 2012 3.850 3.850 3.730 3.810 113,666 +0.16(+4.38%)
Jan 30, 2012 3.690 3.690 3.600 3.650 145,358 -0.18(-4.70%)
Jan 27, 2012 3.780 3.840 3.750 3.830 120,100 +0.00(+0.00%)
Jan 26, 2012 3.860 3.860 3.760 3.830 392,106 +0.15(+4.08%)
Jan 25, 2012 3.660 3.730 3.590 3.680 75,435 -0.02(-0.54%)
Jan 24, 2012 3.630 3.730 3.630 3.700 64,716 -0.10(-2.63%)
Jan 23, 2012 3.770 3.840 3.740 3.800 93,397 +0.16(+4.40%)
Jan 20, 2012 3.570 3.650 3.570 3.640 218,425 +0.02(+0.55%)
Jan 19, 2012 3.580 3.620 3.520 3.620 90,494 +0.48(+15.29%)
Jan 18, 2012 3.110 3.230 3.100 3.140 167,500 +0.04(+1.29%)
Jan 17, 2012 3.050 3.130 3.050 3.100 170,550 +0.05(+1.64%)
Jan 13, 2012 3.010 3.050 2.950 3.050 225,766 +0.02(+0.66%)
Jan 12, 2012 3.040 3.040 2.940 3.030 307,476 +0.02(+0.66%)
Jan 11, 2012 2.960 3.010 2.930 3.010 235,340 +0.07(+2.38%)
Jan 10, 2012 2.870 2.960 2.793 2.940 2,065,030 +0.08(+2.80%)
Jan 09, 2012 2.860 2.890 2.810 2.860 221,410 +0.01(+0.35%)
Jan 06, 2012 2.900 2.900 2.830 2.850 186,180 -0.11(-3.72%)
Jan 05, 2012 2.950 2.980 2.890 2.960 196,073 -0.14(-4.52%)
Jan 04, 2012 3.080 3.110 3.050 3.100 86,251 +0.15(+5.08%)
Dec 30, 2011 2.920 3.010 2.920 2.950 172,613 +0.00(+0.00%)
Dec 29, 2011 2.880 2.950 2.880 2.950 291,752 +0.10(+3.51%)
Dec 28, 2011 2.970 2.980 2.850 2.850 364,473 -0.12(-4.04%)
Dec 27, 2011 2.970 3.020 2.950 2.970 310,824 +0.03(+1.02%)
Dec 23, 2011 2.950 2.990 2.910 2.940 169,436 +0.05(+1.73%)
Dec 21, 2011 2.950 2.990 2.860 2.890 258,225 -0.10(-3.34%)
Dec 20, 2011 2.930 3.020 2.930 2.990 320,127 +0.22(+7.94%)
Dec 19, 2011 2.840 2.860 2.760 2.770 267,555 -0.04(-1.42%)
Dec 16, 2011 2.830 2.860 2.800 2.810 258,151 -0.03(-1.06%)
Dec 15, 2011 2.920 2.920 2.830 2.840 241,478 -0.01(-0.35%)
Dec 14, 2011 2.890 2.920 2.840 2.850 199,260 -0.09(-3.06%)
Dec 13, 2011 3.060 3.140 2.940 2.940 175,306 -0.11(-3.61%)
Dec 12, 2011 3.100 3.130 3.010 3.050 289,398 -0.16(-4.98%)
Dec 09, 2011 3.150 3.250 3.150 3.210 218,685 +0.17(+5.59%)
Dec 08, 2011 3.160 3.180 3.040 3.040 190,247 -0.34(-10.06%)
Dec 07, 2011 3.350 3.400 3.330 3.380 88,411 +0.01(+0.30%)
Dec 06, 2011 3.430 3.450 3.350 3.370 453,667 -0.10(-2.88%)
Dec 05, 2011 3.520 3.570 3.440 3.470 165,120 +0.13(+3.89%)
Dec 02, 2011 3.430 3.440 3.340 3.340 145,918 -0.01(-0.30%)
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.