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

Alstom S.A. (OP: ALSMY )

1.560 -0.002 (-0.15%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Sep 28, 2018 4.570 4.570 4.570 14 +0.00(+0.00%)
Sep 27, 2018 4.520 4.570 4.520 4.570 1,233 +0.05(+1.11%)
Sep 26, 2018 4.520 4.520 4.520 64 +0.00(+0.00%)
Sep 25, 2018 4.520 4.520 4.520 4.520 374 -0.10(-2.16%)
Sep 24, 2018 4.530 4.620 4.530 4.620 3,812 +0.07(+1.54%)
Sep 21, 2018 4.520 4.550 4.520 4.550 2,800 -0.14(-2.99%)
Sep 20, 2018 4.670 4.690 4.550 4.690 7,711 +0.05(+1.08%)
Sep 19, 2018 4.615 4.640 4.615 4.640 3,858 -0.03(-0.64%)
Sep 18, 2018 4.700 4.700 4.630 4.670 14,415 -0.03(-0.64%)
Sep 17, 2018 4.720 4.720 4.700 4.700 1,139 +0.11(+2.40%)
Sep 14, 2018 4.590 4.590 4.590 4.590 200 -0.01(-0.22%)
Sep 12, 2018 4.600 4.600 4.600 0 +0.08(+1.77%)
Sep 11, 2018 4.471 4.520 4.471 4.520 1,105 +0.11(+2.49%)
Sep 10, 2018 4.410 4.410 4.410 4.410 370 -0.01(-0.23%)
Sep 07, 2018 4.380 4.420 4.380 4.420 400 +0.11(+2.55%)
Sep 06, 2018 4.310 4.310 4.310 4.310 123 -0.11(-2.49%)
Sep 05, 2018 4.420 4.420 4.420 11 +0.00(+0.00%)
Sep 04, 2018 4.420 4.420 4.420 20 +0.00(+0.00%)
Aug 31, 2018 4.420 4.420 4.420 0 +0.00(+0.00%)
Aug 30, 2018 4.420 4.420 4.420 4.420 400 +0.00(+0.00%)
Aug 28, 2018 4.420 4.420 4.420 0 +0.11(+2.55%)
Aug 24, 2018 4.310 4.310 4.310 0 -0.05(-1.15%)
Aug 23, 2018 4.360 4.360 4.360 4.360 575 +0.08(+1.87%)
Aug 22, 2018 4.280 4.280 4.280 4.280 750 +0.08(+2.03%)
Aug 21, 2018 4.195 4.195 4.195 105 +0.00(+0.00%)
Aug 20, 2018 4.195 4.195 4.195 153 +0.00(+0.00%)
Aug 16, 2018 4.195 4.195 4.195 0 +0.04(+0.84%)
Aug 15, 2018 4.160 4.160 4.160 4.160 100 -0.11(-2.58%)
Aug 14, 2018 4.200 4.270 4.200 4.270 3,800 +0.05(+1.18%)
Aug 13, 2018 4.280 4.305 4.220 4.220 9,404 -0.08(-1.86%)
Aug 10, 2018 4.300 4.300 4.300 4.300 100 -0.04(-0.92%)
Aug 09, 2018 4.405 4.405 4.340 4.340 1,282 -0.07(-1.63%)
Aug 08, 2018 4.412 4.412 4.412 4.412 660 -0.01(-0.18%)
Aug 07, 2018 4.420 4.420 4.420 86 +0.00(+0.00%)
Aug 06, 2018 4.420 4.420 4.420 4.420 820 +0.05(+1.14%)
Aug 03, 2018 4.420 4.420 4.370 4.370 1,700 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 4.410 4.410 4.410 4.410 152 +0.01(+0.23%)
Jul 27, 2018 4.400 4.400 4.400 4.400 1,900 -0.01(-0.34%)
Jul 26, 2018 4.415 4.415 4.415 4.415 494 -0.03(-0.65%)
Jul 24, 2018 4.444 4.444 4.444 75 -0.01(-0.25%)
Jul 23, 2018 4.400 4.455 4.400 4.455 1,281 +0.04(+1.02%)
Jul 20, 2018 4.410 4.410 4.410 4.410 300 +0.06(+1.38%)
Jul 19, 2018 4.350 4.450 4.350 4.350 500 +0.00(+0.00%)
Jul 18, 2018 4.467 4.467 4.350 4.350 1,300 -0.15(-3.33%)
Jul 16, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 13, 2018 4.600 4.600 4.600 4.600 229 +0.00(+0.00%)
Jul 12, 2018 4.670 4.670 4.600 4.600 1,106 +0.04(+0.88%)
Jul 11, 2018 4.500 4.560 4.500 4.560 1,028 +0.00(+0.00%)
Jul 10, 2018 4.530 4.560 4.530 4.560 315 +0.03(+0.66%)
Jul 09, 2018 4.550 4.550 4.530 4.530 2,261 -0.02(-0.44%)
Jul 06, 2018 4.560 4.560 4.550 4.550 5,201 -0.09(-1.94%)
Jul 05, 2018 4.640 4.640 4.640 4.640 1,232 +0.14(+3.11%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
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.