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

Alstom S.A. (OP: ALSMY )

1.575 +0.013 (+0.83%)
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Apr 30, 2018 4.450 4.450 4.450 0 -0.09(-2.09%)
Apr 26, 2018 4.545 4.545 4.545 0 +0.04(+0.78%)
Apr 25, 2018 4.510 4.510 4.510 4.510 100 -0.08(-1.85%)
Apr 24, 2018 4.640 4.640 4.595 4.595 800 -0.00(-0.11%)
Apr 19, 2018 4.600 4.600 4.600 0 +0.04(+0.88%)
Apr 18, 2018 4.560 4.560 4.560 4.560 2,750 +0.06(+1.24%)
Apr 17, 2018 4.500 4.530 4.500 4.504 5,135 -0.04(-0.79%)
Apr 12, 2018 4.540 4.540 4.540 40 +0.05(+1.23%)
Apr 10, 2018 4.485 4.485 4.485 0 -0.03(-0.77%)
Apr 09, 2018 4.520 4.520 4.400 4.520 340 +0.02(+0.44%)
Apr 06, 2018 4.500 4.500 4.500 4.500 438 +0.12(+2.62%)
Apr 04, 2018 4.385 4.385 4.385 0 -0.08(-1.68%)
Apr 03, 2018 4.460 4.460 4.360 4.460 2,022 +0.07(+1.48%)
Apr 02, 2018 4.400 4.400 4.395 4.395 7,314 -0.01(-0.11%)
Mar 29, 2018 4.400 4.400 4.400 0 -0.04(-0.90%)
Mar 28, 2018 4.440 4.440 4.440 4.440 101 +0.04(+0.91%)
Mar 26, 2018 4.400 4.400 4.400 0 -0.08(-1.79%)
Mar 23, 2018 4.480 4.480 4.480 4.480 200 -0.01(-0.22%)
Mar 22, 2018 4.490 4.490 4.490 4.490 373 +0.09(+2.05%)
Mar 21, 2018 4.400 4.400 4.400 4.400 1,000 +0.10(+2.33%)
Mar 20, 2018 4.280 4.300 4.280 4.300 4,338 +0.07(+1.65%)
Mar 19, 2018 4.230 4.230 4.230 4.230 1,500 +0.01(+0.24%)
Mar 16, 2018 4.170 4.220 4.170 4.220 2,400 -0.02(-0.47%)
Mar 15, 2018 4.240 4.240 4.240 4.240 3,215 +0.02(+0.47%)
Mar 13, 2018 4.220 4.220 4.220 0 +0.11(+2.68%)
Mar 12, 2018 4.110 4.110 4.110 4.110 200 -0.08(-1.91%)
Mar 09, 2018 4.100 4.190 4.100 4.190 5,500 +0.04(+0.96%)
Mar 08, 2018 4.150 4.150 4.150 4.150 186 +0.04(+0.97%)
Mar 05, 2018 4.110 4.110 4.110 0 -0.05(-1.30%)
Mar 02, 2018 4.164 4.164 4.164 4.164 300 +0.05(+1.31%)
Mar 01, 2018 4.140 4.140 4.110 4.110 569 -0.04(-0.96%)
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%)
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.