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

Alstom S.A. (OP: ALSMY )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 29, 2010 5.050 5.050 5.050 0 +0.09(+1.81%)
Sep 28, 2010 5.070 5.070 4.890 4.960 2,757 -0.06(-1.20%)
Sep 27, 2010 5.020 5.020 5.020 5.020 500 +0.04(+0.80%)
Sep 24, 2010 4.864 4.980 4.864 4.980 22,544 +0.18(+3.75%)
Sep 23, 2010 4.800 4.800 4.800 4.800 604 -0.04(-0.83%)
Sep 22, 2010 5.000 5.150 4.840 4.840 3,573 -0.03(-0.62%)
Sep 21, 2010 4.870 4.870 4.870 4.870 1,901 +0.03(+0.62%)
Sep 20, 2010 4.910 4.910 4.840 4.840 1,973 -0.11(-2.22%)
Sep 17, 2010 4.850 4.950 4.850 4.950 6,610 -0.02(-0.40%)
Sep 14, 2010 4.970 4.970 4.970 0 +0.32(+6.88%)
Sep 13, 2010 4.750 4.750 4.650 4.650 909 +0.00(+0.00%)
Sep 10, 2010 4.750 4.780 4.650 4.650 124,467 -0.28(-5.68%)
Sep 09, 2010 4.941 4.941 4.850 4.930 2,726,360 +0.18(+3.79%)
Sep 08, 2010 4.750 4.750 4.750 4.750 738 -0.08(-1.66%)
Sep 03, 2010 4.830 4.830 4.830 0 -0.12(-2.42%)
Sep 02, 2010 5.000 5.000 4.910 4.950 3,864 -0.25(-4.81%)
Sep 01, 2010 4.900 5.200 4.900 5.200 661 +0.55(+11.83%)
Aug 31, 2010 4.600 4.650 4.600 4.650 575 +0.00(+0.00%)
Aug 30, 2010 4.790 4.790 4.650 4.650 1,007 -0.05(-1.06%)
Aug 26, 2010 4.700 4.700 4.700 136 -0.20(-4.08%)
Aug 25, 2010 4.900 4.900 4.900 4.900 400 +0.07(+1.45%)
Aug 24, 2010 4.800 4.830 4.800 4.830 904 -0.15(-3.01%)
Aug 23, 2010 4.900 4.980 4.900 4.980 1,926 -0.17(-3.30%)
Aug 20, 2010 5.150 5.150 5.150 5.150 482 +0.05(+0.98%)
Aug 19, 2010 5.130 5.130 5.050 5.100 696 -0.16(-3.04%)
Aug 18, 2010 5.400 5.400 5.260 5.260 1,223 -0.24(-4.36%)
Aug 17, 2010 5.200 5.500 5.200 5.500 2,115 +0.37(+7.21%)
Aug 13, 2010 5.130 5.130 5.130 0 -0.16(-3.02%)
Aug 11, 2010 5.290 5.290 5.290 0 -0.21(-3.82%)
Aug 10, 2010 5.550 5.550 5.500 5.500 937 -0.10(-1.79%)
Aug 09, 2010 5.600 5.600 5.600 5.600 467 +0.07(+1.27%)
Aug 06, 2010 5.700 5.700 5.500 5.530 1,092 -0.16(-2.81%)
Aug 05, 2010 5.500 5.690 5.500 5.690 815 +0.36(+6.75%)
Aug 04, 2010 5.250 5.330 5.250 5.330 1,801 -0.13(-2.38%)
Aug 03, 2010 5.550 5.550 5.300 5.460 3,551 +0.21(+4.00%)
Aug 02, 2010 5.500 5.500 5.250 5.250 1,279 +0.25(+5.00%)
Jul 30, 2010 5.000 5.000 5.000 5.000 183 -0.18(-3.47%)
Jul 29, 2010 5.150 5.180 5.150 5.180 575 +0.11(+2.17%)
Jul 28, 2010 5.070 5.070 5.070 5.070 1,223 +0.17(+3.47%)
Jul 27, 2010 5.250 5.250 4.900 4.900 4,791 -0.18(-3.54%)
Jul 26, 2010 5.080 5.080 5.080 5.080 5,700 +0.16(+3.25%)
Jul 23, 2010 5.100 5.100 4.920 4.920 5,944 +0.17(+3.58%)
Jul 22, 2010 4.850 5.100 4.750 4.750 72,689 +0.10(+2.15%)
Jul 20, 2010 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 16, 2010 4.650 4.650 4.650 0 -0.10(-2.11%)
Jul 15, 2010 5.000 5.000 4.750 4.750 2,562 -0.16(-3.26%)
Jul 14, 2010 4.910 4.910 4.910 4.910 1,507 -0.29(-5.58%)
Jul 13, 2010 5.200 5.200 5.200 5.200 150 +0.45(+9.47%)
Jul 12, 2010 4.750 4.850 4.750 4.750 1,271 +0.00(+0.00%)
Jul 09, 2010 4.750 4.750 4.750 4.750 314 -0.14(-2.86%)
Jul 08, 2010 4.850 4.890 4.850 4.890 2,133 +0.05(+1.03%)
Jul 07, 2010 4.600 4.840 4.600 4.840 4,571 +0.19(+4.09%)
Jul 06, 2010 4.750 4.800 4.650 4.650 4,588 +0.15(+3.33%)
Jul 02, 2010 4.550 4.550 4.500 4.500 18,571 +0.10(+2.27%)
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.