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

Alstom S.A. (OP: ALSMY )

1.540 -0.022 (-1.41%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 1, 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 (%)
Aug 31, 2010 4.600 4.650 4.600 4.650 575 +0.00(+0.00%)
Aug 30, 2010 4.790 4.790 4.650 4.650 1,007 -0.05(-1.06%)
Aug 26, 2010 4.700 4.700 4.700 136 -0.20(-4.08%)
Aug 25, 2010 4.900 4.900 4.900 4.900 400 +0.07(+1.45%)
Aug 24, 2010 4.800 4.830 4.800 4.830 904 -0.15(-3.01%)
Aug 23, 2010 4.900 4.980 4.900 4.980 1,926 -0.17(-3.30%)
Aug 20, 2010 5.150 5.150 5.150 5.150 482 +0.05(+0.98%)
Aug 19, 2010 5.130 5.130 5.050 5.100 696 -0.16(-3.04%)
Aug 18, 2010 5.400 5.400 5.260 5.260 1,223 -0.24(-4.36%)
Aug 17, 2010 5.200 5.500 5.200 5.500 2,115 +0.37(+7.21%)
Aug 13, 2010 5.130 5.130 5.130 0 -0.16(-3.02%)
Aug 11, 2010 5.290 5.290 5.290 0 -0.21(-3.82%)
Aug 10, 2010 5.550 5.550 5.500 5.500 937 -0.10(-1.79%)
Aug 09, 2010 5.600 5.600 5.600 5.600 467 +0.07(+1.27%)
Aug 06, 2010 5.700 5.700 5.500 5.530 1,092 -0.16(-2.81%)
Aug 05, 2010 5.500 5.690 5.500 5.690 815 +0.36(+6.75%)
Aug 04, 2010 5.250 5.330 5.250 5.330 1,801 -0.13(-2.38%)
Aug 03, 2010 5.550 5.550 5.300 5.460 3,551 +0.21(+4.00%)
Aug 02, 2010 5.500 5.500 5.250 5.250 1,279 +0.25(+5.00%)
Jul 30, 2010 5.000 5.000 5.000 5.000 183 -0.18(-3.47%)
Jul 29, 2010 5.150 5.180 5.150 5.180 575 +0.11(+2.17%)
Jul 28, 2010 5.070 5.070 5.070 5.070 1,223 +0.17(+3.47%)
Jul 27, 2010 5.250 5.250 4.900 4.900 4,791 -0.18(-3.54%)
Jul 26, 2010 5.080 5.080 5.080 5.080 5,700 +0.16(+3.25%)
Jul 23, 2010 5.100 5.100 4.920 4.920 5,944 +0.17(+3.58%)
Jul 22, 2010 4.850 5.100 4.750 4.750 72,689 +0.10(+2.15%)
Jul 20, 2010 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 16, 2010 4.650 4.650 4.650 0 -0.10(-2.11%)
Jul 15, 2010 5.000 5.000 4.750 4.750 2,562 -0.16(-3.26%)
Jul 14, 2010 4.910 4.910 4.910 4.910 1,507 -0.29(-5.58%)
Jul 13, 2010 5.200 5.200 5.200 5.200 150 +0.45(+9.47%)
Jul 12, 2010 4.750 4.850 4.750 4.750 1,271 +0.00(+0.00%)
Jul 09, 2010 4.750 4.750 4.750 4.750 314 -0.14(-2.86%)
Jul 08, 2010 4.850 4.890 4.850 4.890 2,133 +0.05(+1.03%)
Jul 07, 2010 4.600 4.840 4.600 4.840 4,571 +0.19(+4.09%)
Jul 06, 2010 4.750 4.800 4.650 4.650 4,588 +0.15(+3.33%)
Jul 02, 2010 4.550 4.550 4.500 4.500 18,571 +0.10(+2.27%)
Jul 01, 2010 4.350 4.450 4.350 4.400 5,650 -0.10(-2.22%)
Jun 30, 2010 4.800 4.800 4.400 4.500 7,653 +0.00(+0.00%)
Jun 29, 2010 4.538 4.538 4.350 4.500 19,820 -0.40(-8.16%)
Jun 25, 2010 4.500 4.900 4.500 4.900 1,140 +0.25(+5.38%)
Jun 24, 2010 4.710 4.710 4.650 4.650 1,189 -0.36(-7.19%)
Jun 23, 2010 4.800 5.010 4.800 5.010 4,639 -0.18(-3.47%)
Jun 22, 2010 5.000 5.190 4.900 5.190 2,261 +0.24(+4.85%)
Jun 21, 2010 5.000 5.200 4.900 4.950 17,051 +0.00(+0.00%)
Jun 18, 2010 5.010 5.110 4.800 4.950 1,714 +0.15(+3.13%)
Jun 17, 2010 5.000 5.000 4.800 4.800 615 -0.35(-6.80%)
Jun 16, 2010 5.150 5.150 5.150 5.150 200 +0.20(+4.04%)
Jun 15, 2010 4.950 4.950 4.800 4.950 15,960 +0.04(+0.81%)
Jun 14, 2010 4.700 4.910 4.700 4.910 3,100 +0.42(+9.35%)
Jun 11, 2010 4.350 4.500 4.350 4.490 1,476 +0.09(+2.05%)
Jun 10, 2010 4.400 4.470 4.400 4.400 1,018 -0.07(-1.57%)
Jun 09, 2010 4.390 4.470 4.390 4.470 805 +0.17(+3.95%)
Jun 08, 2010 4.450 4.450 4.050 4.300 1,369 -0.22(-4.87%)
Jun 04, 2010 4.520 4.520 4.520 0 -0.08(-1.74%)
Jun 03, 2010 5.000 5.000 4.500 4.600 1,660 +0.10(+2.22%)
Jun 02, 2010 4.500 4.500 4.500 4.500 113 -0.15(-3.23%)
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.