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

Alstom S.A. (OP: ALSMY )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2020 5.510 5.572 5.510 5.520 56,565 -0.09(-1.60%)
Aug 28, 2020 5.590 5.610 5.550 5.610 50,300 +0.04(+0.81%)
Aug 27, 2020 5.680 5.690 5.530 5.565 107,479 -0.13(-2.28%)
Aug 26, 2020 5.680 5.700 5.665 5.695 41,973 +0.07(+1.15%)
Aug 25, 2020 5.640 5.660 5.600 5.630 43,230 -0.03(-0.44%)
Aug 24, 2020 5.660 5.740 5.640 5.655 60,080 +0.06(+1.07%)
Aug 21, 2020 5.570 5.620 5.560 5.595 34,600 +0.00(+0.09%)
Aug 20, 2020 5.560 5.610 5.530 5.590 63,310 -0.08(-1.37%)
Aug 19, 2020 5.697 5.730 5.630 5.668 60,284 +0.05(+0.85%)
Aug 18, 2020 5.665 5.670 5.610 5.620 82,270 -0.03(-0.53%)
Aug 17, 2020 5.690 5.710 5.650 5.650 46,151 +0.09(+1.62%)
Aug 14, 2020 5.605 5.650 5.560 5.560 43,000 -0.09(-1.54%)
Aug 13, 2020 5.600 5.670 5.600 5.647 30,094 -0.01(-0.23%)
Aug 12, 2020 5.555 5.660 5.540 5.660 81,881 +0.26(+4.81%)
Aug 11, 2020 5.470 5.500 5.400 5.400 61,140 -0.04(-0.83%)
Aug 10, 2020 5.460 5.470 5.400 5.445 82,800 -0.05(-1.00%)
Aug 07, 2020 5.560 5.560 5.490 5.500 52,000 -0.06(-1.08%)
Aug 06, 2020 5.570 5.590 5.530 5.560 44,448 -0.03(-0.54%)
Aug 05, 2020 5.690 5.690 5.590 5.590 110,541 +0.04(+0.81%)
Aug 04, 2020 5.560 5.560 5.510 5.545 38,188 -0.05(-0.98%)
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.