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

Alstom S.A. (OP: ALSMY )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 30, 2015 3.200 3.240 3.200 3.240 16,311 +0.02(+0.62%)
Oct 28, 2015 3.220 3.220 3.220 0 +0.09(+2.88%)
Oct 26, 2015 3.130 3.130 3.130 75 -0.01(-0.32%)
Oct 23, 2015 3.135 3.140 3.135 3.140 1,649 +0.00(+0.00%)
Oct 20, 2015 3.140 3.140 3.140 0 -0.01(-0.32%)
Oct 19, 2015 3.150 3.150 3.150 3.150 100 -0.01(-0.32%)
Oct 16, 2015 3.160 3.160 3.160 3.160 100 -0.01(-0.32%)
Oct 14, 2015 3.170 3.170 3.170 49 +0.02(+0.79%)
Oct 13, 2015 3.140 3.190 3.140 3.145 30,039 -0.01(-0.32%)
Oct 09, 2015 3.155 3.155 3.155 0 -0.04(-1.10%)
Oct 08, 2015 3.150 3.190 3.150 3.190 20,685 +0.05(+1.59%)
Oct 06, 2015 3.140 3.140 3.140 0 +0.03(+0.96%)
Oct 05, 2015 3.110 3.110 3.110 3.110 2,000 +0.03(+0.97%)
Oct 02, 2015 3.080 3.080 3.080 3.080 2,000 +0.02(+0.49%)
Oct 01, 2015 3.060 3.065 3.060 3.065 2,645 +0.04(+1.49%)
Sep 30, 2015 3.020 3.020 3.020 3.020 1,750 -0.03(-0.98%)
Sep 25, 2015 3.050 3.050 3.050 30 +0.03(+0.99%)
Sep 24, 2015 3.020 3.020 3.020 3.020 1,475 -0.03(-0.98%)
Sep 23, 2015 3.002 3.050 3.000 3.050 2,757 +0.03(+0.99%)
Sep 22, 2015 3.040 3.040 3.020 3.020 2,615 -0.07(-2.27%)
Sep 21, 2015 3.093 3.093 3.090 3.090 10,507 -0.08(-2.37%)
Sep 18, 2015 3.165 3.165 3.165 3.165 576 -0.02(-0.78%)
Sep 17, 2015 3.180 3.190 3.180 3.190 14,162 +0.05(+1.59%)
Sep 15, 2015 3.140 3.140 3.140 0 +0.01(+0.32%)
Sep 14, 2015 3.136 3.136 3.130 3.130 754 -0.07(-2.19%)
Sep 11, 2015 3.200 3.200 3.200 3.200 2,445 +0.04(+1.27%)
Sep 10, 2015 3.200 3.200 3.160 3.160 1,135 -0.04(-1.25%)
Sep 09, 2015 3.200 3.200 3.200 3.200 216 +0.00(+0.00%)
Sep 08, 2015 3.200 3.210 3.190 3.200 13,606 +0.19(+6.31%)
Sep 04, 2015 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 03, 2015 3.070 3.070 3.070 3.070 1,117 -0.05(-1.60%)
Sep 02, 2015 3.120 3.120 3.120 3.120 100 +0.06(+2.13%)
Sep 01, 2015 3.030 3.080 3.030 3.055 83,438 +0.02(+0.49%)
Aug 31, 2015 3.045 3.045 3.040 3.040 5,465 +0.04(+1.33%)
Aug 28, 2015 3.026 3.026 3.000 3.000 828 +0.00(+0.00%)
Aug 27, 2015 3.020 3.020 3.000 3.000 1,107 -0.01(-0.33%)
Aug 26, 2015 3.050 3.050 3.010 3.010 1,138 +0.02(+0.67%)
Aug 25, 2015 3.050 3.050 2.990 2.990 1,926 -0.01(-0.33%)
Aug 24, 2015 2.930 3.000 2.930 3.000 1,725 -0.05(-1.64%)
Aug 21, 2015 3.050 3.050 3.050 3.050 804 +0.00(+0.00%)
Aug 20, 2015 3.030 3.050 3.030 3.050 3,422 +0.03(+0.99%)
Aug 19, 2015 3.005 3.020 3.005 3.020 6,635 -0.01(-0.33%)
Aug 18, 2015 3.030 3.030 3.030 3.030 1,227 -0.01(-0.33%)
Aug 17, 2015 3.020 3.040 3.010 3.040 61,362 +0.10(+3.40%)
Aug 14, 2015 2.850 2.960 2.850 2.940 67,670 +0.12(+4.26%)
Aug 13, 2015 2.830 2.845 2.820 2.820 1,312 -0.05(-1.57%)
Aug 12, 2015 2.850 2.865 2.850 2.865 1,536 -0.02(-0.83%)
Aug 11, 2015 2.890 2.895 2.889 2.889 2,197 -0.01(-0.38%)
Aug 10, 2015 2.900 2.900 2.900 2.900 1,650 +0.03(+1.05%)
Aug 07, 2015 2.890 2.910 2.870 2.870 8,083 +0.00(+0.00%)
Aug 06, 2015 2.870 2.870 2.870 2.870 509 +0.01(+0.49%)
Aug 05, 2015 2.900 2.900 2.856 2.856 1,530 +0.02(+0.56%)
Aug 04, 2015 2.875 2.875 2.840 2.840 2,523 -0.04(-1.39%)
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.