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 (%)
Nov 30, 2020 6.180 6.180 5.692 6.100 312,151 +0.12(+2.01%)
Nov 27, 2020 5.880 5.990 5.770 5.980 37,500 +0.33(+5.84%)
Nov 25, 2020 5.710 6.700 5.510 5.650 81,700 +0.15(+2.73%)
Nov 24, 2020 5.585 5.670 5.030 5.500 100,344 +0.03(+0.55%)
Nov 23, 2020 5.555 5.555 5.300 5.470 129,933 -0.09(-1.62%)
Nov 20, 2020 5.560 5.630 5.460 5.560 38,600 -0.25(-4.30%)
Nov 19, 2020 5.652 5.900 5.550 5.810 110,473 +0.02(+0.35%)
Nov 18, 2020 5.400 5.790 5.325 5.790 71,659 +0.36(+6.63%)
Nov 17, 2020 5.030 5.480 5.030 5.430 178,392 +0.43(+8.71%)
Nov 16, 2020 5.090 5.160 4.950 4.995 90,825 +0.08(+1.73%)
Nov 13, 2020 4.890 4.940 4.875 4.910 55,700 +0.05(+1.03%)
Nov 12, 2020 5.020 5.020 4.860 4.860 52,514 -0.12(-2.33%)
Nov 11, 2020 5.005 5.020 4.970 4.976 102,543 -0.34(-6.47%)
Nov 10, 2020 5.075 5.330 5.060 5.320 78,305 +0.34(+6.83%)
Nov 09, 2020 5.060 5.070 4.930 4.980 96,050 +0.26(+5.40%)
Nov 06, 2020 4.675 4.740 4.662 4.725 78,500 +0.19(+4.21%)
Nov 05, 2020 4.550 4.550 4.490 4.534 70,574 +0.24(+5.69%)
Nov 04, 2020 4.284 4.330 4.268 4.290 130,596 -0.02(-0.52%)
Nov 03, 2020 4.335 4.370 4.290 4.312 127,474 -0.06(-1.32%)
Nov 02, 2020 4.388 4.400 4.330 4.370 121,215 -0.03(-0.68%)
Oct 30, 2020 4.455 4.458 4.390 4.400 80,000 -0.14(-3.08%)
Oct 29, 2020 4.465 4.540 4.465 4.540 50,297 +0.08(+1.79%)
Oct 28, 2020 4.480 4.516 4.430 4.460 61,888 -0.16(-3.46%)
Oct 27, 2020 4.720 4.720 4.620 4.620 76,660 -0.07(-1.49%)
Oct 26, 2020 4.718 4.750 4.680 4.690 93,478 -0.15(-3.20%)
Oct 23, 2020 4.790 4.860 4.782 4.845 56,900 +0.15(+3.30%)
Oct 22, 2020 4.710 4.720 4.670 4.690 91,727 +0.09(+1.96%)
Oct 21, 2020 4.655 4.700 4.600 4.600 35,600 -0.06(-1.29%)
Oct 20, 2020 4.716 4.730 4.650 4.660 132,898 -0.12(-2.51%)
Oct 19, 2020 4.780 4.820 4.700 4.780 90,674 +0.00(+0.00%)
Oct 16, 2020 4.775 4.820 4.775 4.780 47,200 +0.06(+1.27%)
Oct 15, 2020 4.678 4.730 4.670 4.720 84,246 -0.08(-1.67%)
Oct 14, 2020 4.812 4.870 4.800 4.800 60,143 +0.03(+0.63%)
Oct 13, 2020 4.790 4.820 4.760 4.770 58,449 -0.09(-1.81%)
Oct 12, 2020 4.843 4.870 4.828 4.858 54,786 +0.12(+2.49%)
Oct 09, 2020 4.800 4.800 4.740 4.740 55,700 +0.02(+0.47%)
Oct 08, 2020 4.770 4.770 4.700 4.718 51,621 +0.01(+0.17%)
Oct 07, 2020 4.820 4.830 4.710 4.710 46,232 -0.06(-1.26%)
Oct 06, 2020 4.850 4.860 4.720 4.770 75,474 -0.10(-2.05%)
Oct 05, 2020 4.850 4.903 4.850 4.870 75,479 +0.04(+0.93%)
Oct 02, 2020 4.765 4.850 4.765 4.825 56,800 -0.04(-0.72%)
Oct 01, 2020 4.920 4.920 4.840 4.860 43,719 -0.09(-1.82%)
Sep 30, 2020 5.020 5.020 4.920 4.950 302,514 -0.05(-1.00%)
Sep 29, 2020 5.100 5.129 4.920 5.000 79,929 -0.09(-1.77%)
Sep 28, 2020 5.085 5.100 5.050 5.090 88,344 +0.12(+2.41%)
Sep 25, 2020 4.905 5.010 4.900 4.970 79,200 -0.01(-0.20%)
Sep 24, 2020 5.055 5.055 4.970 4.980 67,816 +0.02(+0.40%)
Sep 23, 2020 5.070 5.080 4.960 4.960 99,966 -0.16(-3.13%)
Sep 22, 2020 5.130 5.150 5.060 5.120 87,796 -0.13(-2.48%)
Sep 21, 2020 5.175 5.250 5.120 5.250 149,077 -0.10(-1.87%)
Sep 18, 2020 5.350 5.420 5.300 5.350 2,676,200 +0.01(+0.19%)
Sep 17, 2020 5.275 5.370 5.270 5.340 183,383 +0.00(+0.09%)
Sep 16, 2020 5.360 5.380 5.310 5.335 206,741 +0.00(+0.09%)
Sep 15, 2020 5.310 5.350 5.290 5.330 53,630 -0.08(-1.39%)
Sep 14, 2020 5.395 5.410 5.360 5.405 57,515 +0.00(+0.09%)
Sep 11, 2020 5.420 5.470 5.380 5.400 35,400 -0.08(-1.46%)
Sep 10, 2020 5.370 5.490 5.300 5.480 112,129 +0.03(+0.55%)
Sep 09, 2020 5.390 5.470 5.390 5.450 36,290 +0.05(+0.93%)
Sep 08, 2020 5.367 5.450 5.350 5.400 47,386 -0.17(-3.05%)
Sep 04, 2020 5.575 5.575 5.470 5.570 47,800 +0.08(+1.46%)
Sep 03, 2020 5.520 5.580 5.480 5.490 26,646 -0.10(-1.88%)
Sep 02, 2020 5.590 5.610 5.530 5.595 27,724 +0.04(+0.81%)
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.