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 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%)
Aug 03, 2015 2.880 2.880 2.880 2.880 633 +0.00(+0.00%)
Jul 31, 2015 2.890 2.890 2.880 2.880 5,400 +0.04(+1.41%)
Jul 30, 2015 2.850 2.870 2.840 2.840 4,751 -0.03(-1.05%)
Jul 29, 2015 2.885 2.890 2.870 2.870 2,077 +0.00(+0.00%)
Jul 28, 2015 2.860 2.880 2.860 2.870 6,896 +0.02(+0.70%)
Jul 27, 2015 2.860 2.860 2.850 2.850 14,730 -0.02(-0.77%)
Jul 24, 2015 2.890 2.890 2.872 2.872 1,391 -0.02(-0.62%)
Jul 23, 2015 2.930 2.930 2.890 2.890 20,904 +0.01(+0.35%)
Jul 22, 2015 2.880 2.910 2.880 2.880 4,491 +0.01(+0.35%)
Jul 21, 2015 2.860 2.880 2.840 2.870 21,758 +0.02(+0.84%)
Jul 20, 2015 2.876 2.876 2.846 2.846 14,925 +0.02(+0.57%)
Jul 17, 2015 2.870 2.870 2.830 2.830 19,389 -0.02(-0.70%)
Jul 16, 2015 2.860 2.860 2.850 2.850 3,057 +0.02(+0.71%)
Jul 15, 2015 2.867 2.867 2.830 2.830 3,967 -0.02(-0.70%)
Jul 14, 2015 2.850 2.880 2.850 2.850 14,864 -0.00(-0.18%)
Jul 13, 2015 2.865 2.865 2.850 2.855 22,983 +0.02(+0.88%)
Jul 10, 2015 2.835 2.846 2.830 2.830 3,242 +0.09(+3.28%)
Jul 09, 2015 2.780 2.780 2.740 2.740 10,671 -0.02(-0.72%)
Jul 08, 2015 2.770 2.800 2.760 2.760 38,991 +0.05(+1.85%)
Jul 07, 2015 2.740 2.740 2.670 2.710 25,957 -0.05(-1.81%)
Jul 06, 2015 2.750 2.800 2.750 2.760 5,696 -0.02(-0.72%)
Jul 02, 2015 2.780 2.780 2.780 0 -0.02(-0.54%)
Jul 01, 2015 2.800 2.805 2.790 2.795 13,103 +0.00(+0.18%)
Jun 30, 2015 2.827 2.827 2.780 2.790 45,667 -0.01(-0.36%)
Jun 29, 2015 2.840 2.840 2.800 2.800 8,998 -0.10(-3.61%)
Jun 26, 2015 2.910 2.917 2.890 2.905 6,741 -0.03(-0.85%)
Jun 25, 2015 2.920 2.930 2.900 2.930 7,772 +0.03(+1.03%)
Jun 24, 2015 2.910 2.910 2.900 2.900 3,934 -0.02(-0.68%)
Jun 23, 2015 2.950 2.950 2.920 2.920 6,978 -0.08(-2.67%)
Jun 22, 2015 3.000 3.000 3.000 3.000 355 +0.06(+2.04%)
Jun 19, 2015 2.970 2.970 2.940 2.940 5,350 -0.03(-1.01%)
Jun 18, 2015 2.960 2.970 2.940 2.970 4,143 +0.06(+2.06%)
Jun 17, 2015 2.900 2.940 2.890 2.910 21,596 +0.01(+0.34%)
Jun 16, 2015 2.900 2.910 2.899 2.900 17,825 -0.02(-0.68%)
Jun 12, 2015 2.920 2.920 2.920 0 -0.02(-0.68%)
Jun 11, 2015 2.880 2.940 2.880 2.940 4,859 -0.12(-3.92%)
Jun 10, 2015 3.040 3.060 3.040 3.060 400 +0.07(+2.34%)
Jun 09, 2015 3.000 3.000 2.990 2.990 6,090 -0.05(-1.79%)
Jun 08, 2015 3.060 3.060 3.045 3.045 876 -0.02(-0.51%)
Jun 05, 2015 3.060 3.060 3.060 3.060 400 -0.04(-1.39%)
Jun 04, 2015 3.160 3.160 3.103 3.103 1,245 -0.10(-3.03%)
Jun 03, 2015 3.150 3.200 3.150 3.200 2,789 +0.09(+2.89%)
Jun 02, 2015 3.070 3.110 3.070 3.110 3,217 +0.07(+2.44%)
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.