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 -0.030 (-1.67%)
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 (%)
Dec 31, 2010 4.840 4.900 4.780 4.880 7,018 +0.12(+2.52%)
Dec 30, 2010 4.800 4.810 4.730 4.760 4,989 +0.02(+0.42%)
Dec 29, 2010 4.740 4.820 4.740 4.740 37,917 -0.02(-0.42%)
Dec 28, 2010 4.760 4.760 4.680 4.760 2,025 -0.04(-0.83%)
Dec 27, 2010 4.690 4.800 4.690 4.800 8,690 -0.04(-0.83%)
Dec 23, 2010 4.800 4.840 4.760 4.840 9,076 -0.01(-0.21%)
Dec 22, 2010 4.820 4.850 4.770 4.850 6,411 +0.00(+0.00%)
Dec 21, 2010 4.850 4.850 4.780 4.850 10,448 +0.05(+1.04%)
Dec 20, 2010 4.800 4.800 4.730 4.800 3,953 +0.04(+0.84%)
Dec 17, 2010 4.750 4.760 4.700 4.760 9,688 -0.06(-1.24%)
Dec 16, 2010 4.790 4.820 4.740 4.820 20,332 -0.08(-1.63%)
Dec 15, 2010 4.840 4.900 4.820 4.900 5,384 +0.11(+2.30%)
Dec 14, 2010 4.850 4.860 4.790 4.790 3,792 -0.06(-1.24%)
Dec 13, 2010 4.730 4.850 4.730 4.850 8,093 +0.13(+2.75%)
Dec 10, 2010 4.750 4.750 4.650 4.720 15,543 +0.04(+0.85%)
Dec 09, 2010 4.650 4.680 4.590 4.680 10,392 +0.06(+1.30%)
Dec 08, 2010 4.650 4.650 4.570 4.620 9,109 +0.12(+2.67%)
Dec 07, 2010 4.600 4.600 4.500 4.500 2,224 +0.10(+2.27%)
Dec 06, 2010 4.390 4.400 4.350 4.400 7,411 +0.10(+2.33%)
Dec 03, 2010 4.370 4.400 4.300 4.300 5,882 -0.01(-0.23%)
Dec 02, 2010 4.240 4.350 4.240 4.310 27,348 +0.11(+2.62%)
Dec 01, 2010 4.250 4.250 4.190 4.200 2,780 +0.09(+2.19%)
Nov 30, 2010 4.140 4.200 4.090 4.110 12,372 +0.00(+0.00%)
Nov 29, 2010 4.100 4.110 4.000 4.110 3,604 -0.09(-2.14%)
Nov 26, 2010 4.250 4.260 4.180 4.200 1,827 -0.14(-3.23%)
Nov 24, 2010 4.390 4.340 4.340 4.340 4,434 -0.10(-2.25%)
Nov 23, 2010 4.430 4.440 4.370 4.440 6,857 -0.13(-2.84%)
Nov 22, 2010 4.590 4.590 4.520 4.570 43,323 -0.13(-2.77%)
Nov 19, 2010 4.650 4.700 4.610 4.700 102,906 +0.02(+0.43%)
Nov 18, 2010 4.580 4.680 4.580 4.680 239,747 +0.18(+4.00%)
Nov 17, 2010 4.480 4.530 4.480 4.500 2,659 +0.05(+1.12%)
Nov 16, 2010 4.440 4.450 4.440 4.450 2,066 -0.15(-3.26%)
Nov 15, 2010 4.600 4.600 4.600 4.600 47,984 -0.05(-1.08%)
Nov 12, 2010 4.650 4.650 4.650 4.650 190 +0.00(+0.00%)
Nov 11, 2010 4.640 4.720 4.570 4.650 227,877 -0.21(-4.32%)
Nov 10, 2010 4.800 4.860 4.640 4.860 58,366 +0.14(+2.97%)
Nov 09, 2010 4.820 4.820 4.720 4.720 10,728 -0.10(-2.07%)
Nov 08, 2010 4.650 4.830 4.600 4.820 3,997 +0.02(+0.42%)
Nov 05, 2010 4.980 4.980 4.800 4.800 2,545 -0.41(-7.87%)
Nov 04, 2010 5.040 5.210 4.980 5.210 3,798 +0.17(+3.37%)
Nov 03, 2010 5.070 5.070 5.030 5.040 1,534 -0.18(-3.45%)
Nov 02, 2010 5.250 5.250 5.050 5.220 4,956 +0.27(+5.45%)
Nov 01, 2010 4.980 4.980 4.950 4.950 571 -0.18(-3.51%)
Oct 29, 2010 5.120 5.130 4.940 5.130 3,520 -0.02(-0.39%)
Oct 28, 2010 5.090 5.150 5.040 5.150 2,412 +0.07(+1.38%)
Oct 27, 2010 5.080 5.080 5.080 5.080 1,530 -0.30(-5.58%)
Oct 25, 2010 5.180 5.380 5.180 5.380 960 +0.09(+1.70%)
Oct 22, 2010 5.260 5.290 5.170 5.290 15,731 +0.16(+3.12%)
Oct 21, 2010 5.130 5.300 5.130 5.130 5,933 +0.23(+4.69%)
Oct 20, 2010 4.900 4.900 4.900 4.900 3,078 -0.06(-1.21%)
Oct 19, 2010 4.840 4.960 4.840 4.960 2,080 +0.00(+0.00%)
Oct 18, 2010 5.090 5.090 4.960 4.960 393 -0.02(-0.40%)
Oct 15, 2010 5.120 5.120 4.980 4.980 1,688 -0.04(-0.80%)
Oct 14, 2010 5.100 5.100 5.020 5.020 1,747 +0.03(+0.60%)
Oct 13, 2010 4.990 4.990 4.990 4.990 1,211 -0.04(-0.80%)
Oct 12, 2010 4.950 5.030 4.900 5.030 4,992 +0.05(+1.00%)
Oct 11, 2010 5.080 5.080 4.980 4.980 1,384 +0.03(+0.61%)
Oct 08, 2010 4.950 4.950 4.950 4.950 1,619 -0.06(-1.20%)
Oct 07, 2010 5.000 5.010 5.000 5.010 5,327 -0.03(-0.60%)
Oct 06, 2010 5.050 5.050 5.040 5.040 1,422 +0.13(+2.65%)
Oct 05, 2010 5.040 5.040 4.910 4.910 4,188 +0.01(+0.20%)
Oct 04, 2010 5.020 5.020 4.900 4.900 1,640 -0.12(-2.39%)
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.