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

Alstom S.A. (OP: ALSMY )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2016 2.230 2.275 2.230 2.270 7,163 +0.07(+3.18%)
Jun 29, 2016 2.180 2.200 2.180 2.200 3,614 +0.11(+5.26%)
Jun 28, 2016 2.070 2.090 2.065 2.090 14,881 +0.01(+0.48%)
Jun 27, 2016 2.080 2.080 2.060 2.080 1,680 -0.10(-4.81%)
Jun 24, 2016 2.200 2.200 2.170 2.185 5,068 -0.25(-10.08%)
Jun 23, 2016 2.420 2.450 2.420 2.430 4,364 +0.04(+1.46%)
Jun 22, 2016 2.400 2.400 2.380 2.395 5,933 +0.04(+1.70%)
Jun 20, 2016 2.355 2.355 2.355 0 +0.10(+4.20%)
Jun 17, 2016 2.240 2.260 2.240 2.260 8,465 +0.00(+0.00%)
Jun 16, 2016 2.250 2.260 2.240 2.260 45,940 -0.02(-0.88%)
Jun 15, 2016 2.285 2.300 2.270 2.280 5,141 -0.01(-0.44%)
Jun 14, 2016 2.310 2.310 2.290 2.290 1,676 -0.02(-0.87%)
Jun 13, 2016 2.340 2.340 2.310 2.310 1,336 -0.17(-6.85%)
Jun 09, 2016 2.480 2.480 2.480 60 -0.06(-2.36%)
Jun 07, 2016 2.540 2.540 2.540 16 +0.02(+0.79%)
Jun 06, 2016 2.520 2.520 2.520 2.520 521 +0.01(+0.40%)
Jun 03, 2016 2.500 2.510 2.490 2.510 125,533 +0.05(+2.03%)
Jun 02, 2016 2.460 2.480 2.450 2.460 6,732 -0.01(-0.40%)
May 31, 2016 2.470 2.470 2.470 0 +0.02(+0.82%)
May 27, 2016 2.450 2.450 2.450 0 -0.01(-0.41%)
May 26, 2016 2.480 2.500 2.440 2.460 316,046 +0.02(+0.82%)
May 24, 2016 2.440 2.440 2.440 0 +0.05(+2.09%)
May 23, 2016 2.400 2.400 2.380 2.390 5,301 -0.05(-2.25%)
May 19, 2016 2.445 2.445 2.445 0 +0.03(+1.45%)
May 17, 2016 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2016 2.380 2.450 2.380 2.450 2,681 +0.01(+0.41%)
May 12, 2016 2.440 2.440 2.440 0 -0.04(-1.61%)
May 11, 2016 2.480 2.480 2.480 2.480 2,130 +0.03(+1.22%)
May 10, 2016 2.435 2.455 2.430 2.450 33,090 +0.05(+2.08%)
May 09, 2016 2.415 2.415 2.400 2.400 22,160 -0.05(-2.04%)
May 06, 2016 2.450 2.450 2.450 2.450 2,047 -0.03(-1.41%)
May 04, 2016 2.485 2.485 2.485 2 +0.00(+0.20%)
May 03, 2016 2.480 2.480 2.480 2.480 718 -0.04(-1.59%)
May 02, 2016 2.520 2.520 2.520 2.520 200 +0.02(+0.80%)
Apr 29, 2016 2.490 2.510 2.490 2.500 7,629 -0.03(-1.19%)
Apr 28, 2016 2.515 2.530 2.515 2.530 1,450 -0.03(-1.17%)
Apr 27, 2016 2.542 2.560 2.530 2.560 15,168 +0.04(+1.39%)
Apr 26, 2016 2.510 2.525 2.510 2.525 1,749 +0.02(+0.60%)
Apr 22, 2016 2.510 2.510 2.510 0 -0.01(-0.20%)
Apr 21, 2016 2.515 2.515 2.515 2.515 165 -0.03(-1.37%)
Apr 20, 2016 2.550 2.550 2.550 2.550 363 -0.02(-0.78%)
Apr 19, 2016 2.570 2.570 2.570 2.570 1,065 -0.07(-2.65%)
Apr 18, 2016 2.640 2.640 2.640 2.640 350 +0.00(+0.00%)
Apr 15, 2016 2.640 2.640 2.640 2.640 243 +0.10(+3.94%)
Apr 13, 2016 2.540 2.540 2.540 0 +0.03(+1.20%)
Apr 12, 2016 2.520 2.520 2.500 2.510 5,972 +0.00(+0.00%)
Apr 11, 2016 2.500 2.510 2.500 2.510 955 -0.04(-1.57%)
Apr 08, 2016 2.550 2.550 2.550 2.550 3,800 +0.17(+7.14%)
Apr 07, 2016 2.350 2.380 2.350 2.380 601 -0.04(-1.65%)
Apr 06, 2016 2.420 2.430 2.420 2.420 13,310 +0.06(+2.54%)
Apr 05, 2016 2.385 2.395 2.360 2.360 4,798 -0.04(-1.54%)
Apr 04, 2016 2.390 2.397 2.390 2.397 578 +0.01(+0.29%)
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.