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 (%)
Aug 30, 2019 4.230 4.250 4.200 4.220 12,800 +0.02(+0.48%)
Aug 29, 2019 4.180 4.200 4.150 4.200 10,205 +0.05(+1.20%)
Aug 28, 2019 4.130 4.150 4.120 4.150 35,300 -0.04(-0.95%)
Aug 27, 2019 4.240 4.240 4.190 4.190 30,153 -0.04(-0.95%)
Aug 26, 2019 4.250 4.250 4.215 4.230 6,917 +0.00(+0.00%)
Aug 23, 2019 4.200 4.230 4.200 4.230 1,700 -0.05(-1.17%)
Aug 22, 2019 4.280 4.290 4.260 4.280 8,345 -0.06(-1.38%)
Aug 21, 2019 4.330 4.350 4.330 4.340 81,655 +0.10(+2.36%)
Aug 20, 2019 4.200 4.250 4.200 4.240 33,956 +0.06(+1.44%)
Aug 19, 2019 4.200 4.220 4.180 4.180 22,830 -0.02(-0.36%)
Aug 16, 2019 4.150 4.210 4.150 4.195 13,000 +0.10(+2.32%)
Aug 15, 2019 4.110 4.140 4.080 4.100 43,528 -0.04(-0.97%)
Aug 14, 2019 4.170 4.170 4.140 4.140 23,584 -0.08(-2.01%)
Aug 13, 2019 4.180 4.230 4.180 4.225 26,611 +0.02(+0.60%)
Aug 12, 2019 4.200 4.250 4.180 4.200 5,375 -0.07(-1.64%)
Aug 09, 2019 4.235 4.270 4.180 4.270 56,400 -0.02(-0.47%)
Aug 08, 2019 4.270 4.300 4.250 4.290 11,930 +0.02(+0.47%)
Aug 07, 2019 4.255 4.270 4.220 4.270 30,074 +0.08(+1.91%)
Aug 06, 2019 4.200 4.240 4.160 4.190 33,254 -0.02(-0.48%)
Aug 05, 2019 4.200 4.220 4.170 4.210 14,943 -0.03(-0.71%)
Aug 02, 2019 4.270 4.280 4.240 4.240 21,900 -0.02(-0.47%)
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.