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 (%)
Feb 26, 2018 4.150 4.150 4.150 0 +0.01(+0.12%)
Feb 23, 2018 4.145 4.145 4.145 4.145 151 -0.02(-0.36%)
Feb 21, 2018 4.160 4.160 4.160 112 +0.01(+0.24%)
Feb 15, 2018 4.150 4.150 4.150 0 +0.03(+0.70%)
Feb 14, 2018 4.040 4.121 4.040 4.121 534 +0.18(+4.60%)
Feb 09, 2018 3.940 3.940 3.940 1 -0.12(-2.96%)
Feb 08, 2018 4.102 4.110 4.040 4.060 9,300 -0.16(-3.79%)
Feb 06, 2018 4.220 4.220 4.220 25 +0.07(+1.69%)
Feb 05, 2018 4.190 4.190 4.150 4.150 1,180 -0.09(-2.12%)
Feb 02, 2018 4.294 4.294 4.240 4.240 700 -0.04(-0.93%)
Feb 01, 2018 4.280 4.280 4.280 4.280 420 -0.06(-1.38%)
Jan 31, 2018 4.340 4.340 4.340 4.340 100 -0.01(-0.14%)
Jan 30, 2018 4.346 4.350 4.346 31,400 -0.00(-0.09%)
Jan 29, 2018 4.380 4.380 4.350 4.350 1,600 -0.14(-3.01%)
Jan 26, 2018 4.480 4.500 4.480 4.485 6,900 +0.02(+0.34%)
Jan 25, 2018 4.470 4.475 4.470 4.470 2,000 +0.00(+0.00%)
Jan 24, 2018 4.470 4.470 4.470 4.470 400 +0.00(+0.00%)
Jan 23, 2018 4.450 4.470 4.440 4.470 24,034 +0.05(+1.13%)
Jan 22, 2018 4.410 4.420 4.410 4.420 200 -0.02(-0.45%)
Jan 18, 2018 4.440 4.440 4.440 0 -0.02(-0.45%)
Jan 17, 2018 4.450 4.460 4.450 4.460 9,200 +0.14(+3.24%)
Jan 16, 2018 4.330 4.330 4.320 4.320 24,282 +0.02(+0.47%)
Jan 12, 2018 4.300 4.300 4.300 0 +0.08(+1.90%)
Jan 11, 2018 4.250 4.250 4.220 4.220 3,480 -0.02(-0.47%)
Jan 10, 2018 4.250 4.250 4.240 4.240 320 -0.01(-0.24%)
Jan 09, 2018 4.245 4.270 4.245 4.250 42,824 +0.01(+0.24%)
Jan 08, 2018 4.280 4.280 4.240 4.240 2,932 +0.00(+0.00%)
Jan 04, 2018 4.240 4.240 4.240 0 +0.14(+3.41%)
Jan 02, 2018 4.100 4.100 4.100 0 +0.02(+0.45%)
Dec 29, 2017 4.082 4.082 4.082 0 -0.05(-1.17%)
Dec 28, 2017 4.130 4.130 4.130 4.130 1,230 +0.05(+1.23%)
Dec 26, 2017 4.080 4.080 4.080 35 +0.00(+0.00%)
Dec 22, 2017 4.070 4.080 4.070 4.080 500 -0.00(-0.09%)
Dec 21, 2017 4.050 4.100 4.050 4.084 3,775 +0.03(+0.83%)
Dec 20, 2017 4.050 4.050 4.050 4.050 200 +0.03(+0.75%)
Dec 19, 2017 4.010 4.020 4.000 4.020 1,200 +0.08(+2.03%)
Dec 18, 2017 3.930 3.970 3.930 3.940 1,900 -0.01(-0.25%)
Dec 14, 2017 3.950 3.950 3.950 0 -0.00(-0.08%)
Dec 11, 2017 3.953 3.953 3.953 0 -0.03(-0.68%)
Dec 08, 2017 3.980 3.980 3.980 3.980 194 +0.00(+0.00%)
Dec 07, 2017 3.980 3.980 3.970 3.980 24,000 -0.01(-0.25%)
Dec 06, 2017 3.950 3.990 3.950 3.990 436 +0.00(+0.00%)
Dec 05, 2017 4.025 4.025 3.990 3.990 550 -0.07(-1.66%)
Dec 04, 2017 4.060 4.060 4.058 4.058 1,100 -0.00(-0.06%)
Nov 30, 2017 4.060 4.060 4.060 0 +0.04(+1.00%)
Nov 28, 2017 4.020 4.020 4.020 0 +0.06(+1.41%)
Nov 21, 2017 3.964 3.964 3.964 10 +0.00(+0.10%)
Nov 16, 2017 3.960 3.960 3.960 0 -0.04(-1.00%)
Nov 14, 2017 4.000 4.000 4.000 0 +0.13(+3.25%)
Nov 13, 2017 3.874 3.874 3.874 3.874 1,000 -0.03(-0.67%)
Nov 09, 2017 3.900 3.900 3.900 0 -0.06(-1.51%)
Nov 08, 2017 3.940 3.960 3.940 3.960 2,200 -0.02(-0.38%)
Nov 06, 2017 3.975 3.975 3.975 0 -0.06(-1.44%)
Nov 01, 2017 4.033 4.033 4.033 0 +0.04(+1.08%)
Oct 30, 2017 3.990 3.990 3.990 0 -0.03(-0.75%)
Oct 27, 2017 4.040 4.040 4.000 4.020 600 -0.03(-0.74%)
Oct 26, 2017 4.050 4.050 4.050 4.050 1,800 -0.01(-0.25%)
Oct 25, 2017 4.080 4.090 4.060 4.060 1,684 +0.01(+0.25%)
Oct 24, 2017 4.090 4.090 4.050 4.050 1,322 -0.03(-0.74%)
Oct 23, 2017 4.080 4.080 4.080 4.080 500 -0.03(-0.73%)
Oct 20, 2017 4.110 4.110 4.110 4.110 294 +0.01(+0.24%)
Oct 19, 2017 4.100 4.100 4.100 4.100 100 -0.02(-0.49%)
Oct 18, 2017 4.130 4.130 4.120 4.120 680 -0.04(-0.96%)
Oct 16, 2017 4.160 4.160 4.160 0 +0.03(+0.73%)
Oct 13, 2017 4.160 4.170 4.130 4.130 3,443 -0.05(-1.19%)
Oct 12, 2017 4.170 4.180 4.160 4.180 5,315 -0.02(-0.48%)
Oct 11, 2017 4.208 4.210 4.200 4.200 2,090 +0.05(+1.20%)
Oct 10, 2017 4.150 4.150 4.150 4.150 4,401 +0.00(+0.00%)
Oct 09, 2017 4.150 4.150 4.140 4.150 11,290 +0.01(+0.24%)
Oct 06, 2017 4.150 4.150 4.140 4.140 5,000 -0.04(-1.08%)
Oct 05, 2017 4.170 4.185 4.170 4.185 555 -0.01(-0.30%)
Oct 04, 2017 4.198 4.198 4.198 4.198 200 +0.04(+0.91%)
Oct 03, 2017 4.180 4.180 4.160 4.160 7,695 +0.01(+0.24%)
Oct 02, 2017 4.170 4.190 4.150 4.150 1,490 -0.03(-0.72%)
Sep 29, 2017 4.170 4.180 4.170 4.180 1,690 -0.02(-0.48%)
Sep 28, 2017 4.170 4.200 4.170 4.200 4,810 +0.09(+2.19%)
Sep 27, 2017 4.140 4.140 4.075 4.110 15,455 +0.08(+1.99%)
Sep 26, 2017 3.880 4.030 3.880 4.030 22,476 +0.13(+3.20%)
Sep 25, 2017 3.880 3.920 3.880 3.905 6,636 -0.05(-1.14%)
Sep 22, 2017 3.890 3.986 3.880 3.950 19,009 +0.20(+5.39%)
Sep 21, 2017 3.710 3.750 3.710 3.748 31,305 +0.19(+5.28%)
Sep 20, 2017 3.600 3.600 3.560 3.560 5,067 -0.02(-0.42%)
Sep 18, 2017 3.575 3.575 3.575 0 +0.04(+0.99%)
Sep 07, 2017 3.540 3.540 3.540 40 +0.00(+0.00%)
Sep 05, 2017 3.540 3.540 3.540 0 +0.04(+1.23%)
Sep 01, 2017 3.497 3.497 3.497 3.497 100 -0.00(-0.09%)
Aug 31, 2017 3.500 3.500 3.500 3.500 236 +0.02(+0.57%)
Aug 30, 2017 3.480 3.480 3.480 3.480 2,028 -0.03(-0.85%)
Aug 25, 2017 3.510 3.510 3.510 25 +0.01(+0.29%)
Aug 23, 2017 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 17, 2017 3.550 3.550 3.550 0 -0.06(-1.60%)
Aug 16, 2017 3.580 3.608 3.580 3.608 3,438 +0.08(+2.20%)
Aug 15, 2017 3.530 3.530 3.530 3.530 10,000 -0.01(-0.28%)
Aug 14, 2017 3.540 3.540 3.540 3.540 2,000 +0.04(+1.14%)
Aug 10, 2017 3.500 3.500 3.500 0 -0.03(-0.85%)
Aug 09, 2017 3.530 3.530 3.530 3.530 1,300 -0.04(-1.12%)
Aug 08, 2017 3.585 3.585 3.570 3.570 3,805 +0.00(+0.00%)
Aug 07, 2017 3.580 3.580 3.570 3.570 1,100 -0.02(-0.56%)
Aug 04, 2017 3.590 3.590 3.590 3.590 1,000 +0.04(+1.13%)
Aug 03, 2017 3.580 3.580 3.550 3.550 2,200 -0.02(-0.56%)
Aug 01, 2017 3.570 3.570 3.570 0 +0.04(+1.28%)
Jul 31, 2017 3.525 3.525 3.525 3.525 300 -0.00(-0.14%)
Jul 28, 2017 3.520 3.530 3.520 3.530 400 +0.04(+1.15%)
Jul 27, 2017 3.528 3.528 3.490 3.490 1,979 -0.05(-1.41%)
Jul 26, 2017 3.530 3.540 3.530 3.540 807 +0.02(+0.57%)
Jul 25, 2017 3.520 3.520 3.520 3.520 1,100 +0.07(+2.03%)
Jul 24, 2017 3.450 3.450 3.450 3.450 3,100 -0.03(-0.86%)
Jul 21, 2017 3.450 3.480 3.450 3.480 2,100 +0.02(+0.58%)
Jul 20, 2017 3.490 3.490 3.460 3.460 3,015 -0.06(-1.70%)
Jul 19, 2017 3.500 3.520 3.500 3.520 479 +0.02(+0.57%)
Jul 18, 2017 3.530 3.530 3.500 3.500 1,200 -0.03(-0.85%)
Jul 17, 2017 3.530 3.530 3.530 3.530 300 -0.06(-1.67%)
Jul 14, 2017 3.580 3.590 3.580 3.590 9,000 +0.01(+0.28%)
Jul 13, 2017 3.570 3.580 3.570 3.580 2,400 +0.10(+2.87%)
Jul 12, 2017 3.480 3.480 3.480 3.480 500 +0.04(+1.16%)
Jul 11, 2017 3.420 3.440 3.420 3.440 11,978 +0.02(+0.58%)
Jul 10, 2017 3.420 3.420 3.420 3.420 1,300 +0.04(+1.18%)
Jul 07, 2017 3.380 3.380 3.380 3.380 162 -0.04(-1.17%)
Jul 06, 2017 3.420 3.420 3.420 3.420 300 +0.02(+0.44%)
Jul 05, 2017 3.405 3.405 3.405 3.405 1,000 -0.05(-1.30%)
Jul 03, 2017 3.430 3.450 3.430 3.450 600 +0.00(+0.00%)
Jun 30, 2017 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Jun 29, 2017 3.450 3.450 3.450 3.450 516 -0.14(-3.90%)
Jun 28, 2017 3.560 3.590 3.560 3.590 1,634 +0.01(+0.28%)
Jun 26, 2017 3.580 3.580 3.580 0 +0.04(+1.13%)
Jun 23, 2017 3.500 3.540 3.500 3.540 662 +0.03(+0.85%)
Jun 22, 2017 3.510 3.510 3.510 3.510 520 +0.03(+0.86%)
Jun 19, 2017 3.480 3.480 3.480 8 +0.05(+1.32%)
Jun 16, 2017 3.435 3.435 3.435 3.435 220 +0.01(+0.43%)
Jun 14, 2017 3.420 3.420 3.420 5 -0.02(-0.58%)
Jun 13, 2017 3.440 3.450 3.440 3.440 5,140 +0.07(+2.08%)
Jun 12, 2017 3.370 3.370 3.370 3.370 515 -0.04(-1.17%)
Jun 08, 2017 3.410 3.410 3.410 0 -0.03(-0.87%)
Jun 07, 2017 3.450 3.450 3.440 3.440 492 -0.02(-0.58%)
Jun 05, 2017 3.460 3.460 3.460 0 -0.01(-0.29%)
Jun 02, 2017 3.460 3.470 3.460 3.470 200 +0.04(+1.17%)
Jun 01, 2017 3.460 3.460 3.430 3.430 1,596 -0.02(-0.58%)
May 31, 2017 3.450 3.450 3.450 3.450 400 +0.04(+1.17%)
May 30, 2017 3.420 3.420 3.410 3.410 918 +0.00(+0.00%)
May 23, 2017 3.410 3.410 3.410 50 +0.02(+0.59%)
May 19, 2017 3.390 3.390 3.390 75 +0.13(+3.99%)
May 17, 2017 3.260 3.260 3.260 0 -0.07(-2.10%)
May 16, 2017 3.310 3.330 3.310 3.330 2,300 +0.05(+1.52%)
May 15, 2017 3.280 3.290 3.280 3.280 2,350 -0.02(-0.61%)
May 10, 2017 3.300 3.300 3.300 6 +0.02(+0.61%)
May 09, 2017 3.270 3.280 3.270 3.280 2,384 +0.05(+1.69%)
May 05, 2017 3.225 3.225 3.225 0 +0.10(+3.05%)
May 02, 2017 3.130 3.130 3.130 0 -0.02(-0.63%)
Apr 28, 2017 3.150 3.150 3.150 0 -0.01(-0.32%)
Apr 25, 2017 3.160 3.160 3.160 0 +0.08(+2.60%)
Apr 24, 2017 3.020 3.080 3.020 3.080 15,165 +0.23(+8.07%)
Apr 19, 2017 2.850 2.850 2.850 0 +0.01(+0.35%)
Apr 18, 2017 2.840 2.840 2.840 2.840 1,525 +0.00(+0.00%)
Apr 13, 2017 2.840 2.840 2.840 0 -0.04(-1.39%)
Apr 12, 2017 2.880 2.880 2.880 2.880 400 -0.02(-0.69%)
Apr 11, 2017 2.898 2.900 2.880 2.900 2,400 -0.09(-3.01%)
Apr 10, 2017 2.990 2.990 2.990 2.990 1,094 +0.02(+0.67%)
Apr 07, 2017 2.970 2.970 2.970 2.970 400 +0.02(+0.68%)
Apr 06, 2017 2.950 2.950 2.950 2.950 280 +0.03(+1.03%)
Apr 05, 2017 2.920 2.920 2.920 2.920 400 +0.00(+0.00%)
Apr 03, 2017 2.920 2.920 2.920 0 -0.03(-1.02%)
Mar 31, 2017 2.920 2.950 2.920 2.950 1,397 +0.03(+1.03%)
Mar 30, 2017 2.910 2.920 2.910 2.920 900 +0.04(+1.57%)
Mar 29, 2017 2.875 2.875 2.875 2.875 100 -0.02(-0.86%)
Mar 28, 2017 2.870 2.900 2.870 2.900 437 +0.03(+1.05%)
Mar 24, 2017 2.870 2.870 2.870 0 +0.02(+0.70%)
Mar 22, 2017 2.850 2.850 2.850 0 +0.02(+0.71%)
Mar 21, 2017 2.831 2.831 2.830 2.830 2,128 -0.00(-0.00%)
Mar 20, 2017 2.830 2.830 2.830 2.830 3,000 +0.02(+0.71%)
Mar 17, 2017 2.810 2.810 2.790 2.810 31,423 -0.02(-0.71%)
Mar 16, 2017 2.805 2.830 2.805 2.830 5,500 +0.06(+2.17%)
Mar 15, 2017 2.710 2.790 2.710 2.770 10,850 +0.11(+4.14%)
Mar 14, 2017 2.655 2.660 2.640 2.660 8,189 +0.00(+0.00%)
Mar 13, 2017 2.660 2.660 2.660 2.660 1,500 +0.01(+0.38%)
Mar 10, 2017 2.665 2.665 2.650 2.650 1,280 +0.00(+0.00%)
Mar 09, 2017 2.680 2.680 2.650 2.650 5,312 -0.02(-0.75%)
Mar 08, 2017 2.670 2.670 2.670 2.670 8,890 -0.01(-0.37%)
Mar 06, 2017 2.680 2.680 2.680 40 +0.00(+0.00%)
Mar 03, 2017 2.660 2.680 2.640 2.680 3,748 +0.02(+0.75%)
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.