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

Alstom S.A. (OP: ALSMY )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Jun 30, 2020 4.630 4.630 4.550 4.600 109,144 -0.04(-0.76%)
Jun 29, 2020 4.670 4.670 4.600 4.635 71,768 +0.02(+0.49%)
Jun 26, 2020 4.668 4.720 4.600 4.612 607,100 -0.10(-2.07%)
Jun 25, 2020 4.620 4.710 4.610 4.710 2,114,213 +0.04(+0.91%)
Jun 24, 2020 4.720 4.760 4.600 4.668 34,575 -0.12(-2.56%)
Jun 23, 2020 4.800 4.840 4.764 4.790 60,630 +0.06(+1.27%)
Jun 22, 2020 4.730 4.770 4.660 4.730 77,638 +0.06(+1.18%)
Jun 19, 2020 4.770 4.780 4.650 4.675 121,200 -0.08(-1.58%)
Jun 18, 2020 4.730 4.765 4.710 4.750 112,083 -0.01(-0.13%)
Jun 17, 2020 4.820 4.820 4.756 4.756 82,193 +0.08(+1.62%)
Jun 16, 2020 4.740 4.820 4.650 4.680 95,474 -0.08(-1.68%)
Jun 15, 2020 4.600 4.760 4.555 4.760 1,898,687 +0.18(+3.90%)
Jun 12, 2020 4.690 4.698 4.540 4.581 197,300 -0.02(-0.41%)
Jun 11, 2020 4.697 4.750 4.560 4.600 79,982 -0.21(-4.37%)
Jun 10, 2020 4.870 4.890 4.800 4.810 198,242 -0.01(-0.21%)
Jun 09, 2020 4.780 4.840 4.755 4.820 1,311,497 +0.03(+0.57%)
Jun 08, 2020 4.780 4.830 4.750 4.793 62,314 -0.11(-2.29%)
Jun 05, 2020 4.920 4.930 4.880 4.905 727,300 +0.10(+1.98%)
Jun 04, 2020 4.740 4.850 4.680 4.810 101,500 +0.19(+4.11%)
Jun 03, 2020 4.550 4.670 4.550 4.620 90,677 +0.17(+3.82%)
Jun 02, 2020 4.460 4.470 4.360 4.450 110,563 +0.14(+3.25%)
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.