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

Alstom S.A. (OP: ALSMY )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 30, 2014 3.890 3.905 3.870 3.890 16,970 -0.01(-0.26%)
May 29, 2014 3.900 3.920 3.890 3.900 52,321 +0.01(+0.26%)
May 28, 2014 3.880 3.900 3.860 3.890 39,548 +0.05(+1.30%)
May 27, 2014 3.860 3.870 3.840 3.840 39,779 -0.03(-0.78%)
May 23, 2014 3.870 3.870 3.870 0 -0.05(-1.28%)
May 22, 2014 3.890 3.930 3.870 3.920 39,449 +0.11(+2.89%)
May 21, 2014 3.820 3.844 3.790 3.810 30,606 -0.03(-0.78%)
May 20, 2014 3.860 3.890 3.840 3.840 39,256 -0.05(-1.29%)
May 19, 2014 3.900 3.915 3.890 3.890 56,040 +0.10(+2.62%)
May 16, 2014 3.780 3.810 3.770 3.791 48,542 -0.10(-2.56%)
May 15, 2014 3.889 3.890 3.840 3.890 49,678 -0.09(-2.26%)
May 14, 2014 3.960 3.990 3.960 3.980 104,684 +0.08(+2.05%)
May 13, 2014 3.921 3.930 3.880 3.900 58,615 -0.03(-0.76%)
May 12, 2014 3.940 3.940 3.920 3.930 74,891 +0.06(+1.55%)
May 09, 2014 3.930 3.945 3.840 3.870 74,082 +0.01(+0.26%)
May 08, 2014 3.950 3.960 3.850 3.860 1,991,778 -0.12(-3.02%)
May 07, 2014 3.950 3.980 3.910 3.980 95,801 +0.04(+1.02%)
May 06, 2014 3.980 3.980 3.930 3.940 61,799 -0.06(-1.50%)
May 05, 2014 4.050 4.050 3.980 4.000 137,483 -0.05(-1.23%)
May 02, 2014 4.071 4.090 4.050 4.050 317,248 +0.01(+0.25%)
May 01, 2014 4.080 4.080 4.000 4.040 294,522 -0.03(-0.75%)
Apr 30, 2014 4.050 4.080 4.020 4.071 1,406,904 +0.14(+3.58%)
Apr 29, 2014 3.886 3.940 3.810 3.930 3,175,171 +0.04(+1.03%)
Apr 28, 2014 3.925 4.140 3.790 3.890 835,527 +0.02(+0.52%)
Apr 25, 2014 3.645 3.930 3.645 3.870 644,152 +0.22(+6.09%)
Apr 24, 2014 3.625 3.750 3.620 3.648 4,603,644 +0.33(+9.88%)
Apr 23, 2014 3.240 3.320 3.220 3.320 2,232,494 +0.16(+5.06%)
Apr 22, 2014 3.160 3.180 3.150 3.160 454,486 +0.10(+3.27%)
Apr 21, 2014 3.075 3.080 3.060 3.060 53,728 -0.03(-0.97%)
Apr 17, 2014 3.090 3.090 3.090 0 +0.06(+1.85%)
Apr 16, 2014 3.010 3.050 3.000 3.034 51,028 +0.05(+1.81%)
Apr 15, 2014 2.981 2.990 2.940 2.980 97,320 +0.01(+0.34%)
Apr 14, 2014 2.960 2.990 2.950 2.970 139,004 +0.02(+0.68%)
Apr 11, 2014 2.970 2.973 2.950 2.950 0 -0.02(-0.67%)
Apr 10, 2014 3.015 3.015 2.970 2.970 43,599 -0.04(-1.33%)
Apr 09, 2014 3.000 3.010 2.970 3.010 41,969 +0.03(+1.01%)
Apr 08, 2014 2.951 3.010 2.950 2.980 159,180 +0.03(+1.02%)
Apr 07, 2014 2.970 2.990 2.930 2.950 65,554 +0.05(+1.72%)
Apr 04, 2014 2.950 2.970 2.900 2.900 0 -0.02(-0.68%)
Apr 03, 2014 2.945 2.945 2.910 2.920 59,396 -0.04(-1.35%)
Apr 02, 2014 2.959 2.980 2.950 2.960 382,217 +0.06(+2.00%)
Apr 01, 2014 2.940 2.950 2.900 2.902 135,831 +0.23(+8.69%)
Mar 31, 2014 2.700 2.705 2.670 2.670 62,054 +0.06(+2.50%)
Mar 28, 2014 2.600 2.620 2.565 2.605 0 +0.02(+0.58%)
Mar 27, 2014 2.575 2.610 2.570 2.590 70,011 -0.13(-4.78%)
Mar 26, 2014 2.770 2.770 2.720 2.720 68,006 -0.05(-1.81%)
Mar 25, 2014 2.770 2.770 2.722 2.770 344,348 +0.01(+0.36%)
Mar 24, 2014 2.790 2.790 2.720 2.760 492,194 +0.06(+2.22%)
Mar 21, 2014 2.685 2.740 2.680 2.700 0 +0.06(+2.08%)
Mar 20, 2014 2.645 2.660 2.630 2.645 121,029 -0.00(-0.19%)
Mar 19, 2014 2.680 2.680 2.610 2.650 121,156 -0.01(-0.38%)
Mar 18, 2014 2.650 2.680 2.620 2.660 120,329 +0.07(+2.70%)
Mar 17, 2014 2.600 2.605 2.580 2.590 90,136 +0.02(+0.91%)
Mar 14, 2014 2.570 2.590 2.550 2.567 0 -0.01(-0.52%)
Mar 13, 2014 2.660 2.660 2.570 2.580 84,984 -0.09(-3.37%)
Mar 12, 2014 2.680 2.710 2.650 2.670 435,987 +0.05(+1.91%)
Mar 11, 2014 2.620 2.640 2.620 2.620 190,367 -0.03(-1.13%)
Mar 10, 2014 2.660 2.670 2.620 2.650 62,984 +0.00(+0.00%)
Mar 07, 2014 2.690 2.690 2.620 2.650 0 +0.03(+1.15%)
Mar 06, 2014 2.640 2.640 2.580 2.620 1,375,264 +0.08(+3.15%)
Mar 05, 2014 2.570 2.570 2.540 2.540 69,150 -0.02(-0.78%)
Mar 04, 2014 2.570 2.580 2.540 2.560 525,952 +0.02(+0.79%)
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.