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

Alstom S.A. (OP: ALSMY )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Mar 31, 2011 5.850 5.970 5.850 5.900 18,779 -0.08(-1.34%)
Mar 30, 2011 5.980 5.980 5.980 5.980 34,149 +0.06(+1.01%)
Mar 29, 2011 5.840 5.960 5.840 5.920 268,440 -0.08(-1.33%)
Mar 28, 2011 5.950 6.000 5.880 6.000 34,128 +0.07(+1.18%)
Mar 25, 2011 5.930 5.990 5.880 5.930 621,015 +0.03(+0.51%)
Mar 24, 2011 5.860 5.930 5.840 5.900 21,478 +0.05(+0.85%)
Mar 23, 2011 5.820 5.850 5.750 5.850 12,604 -0.02(-0.34%)
Mar 22, 2011 5.800 5.900 5.790 5.870 15,733 +0.00(+0.00%)
Mar 21, 2011 5.820 5.870 5.820 5.870 35,998 +0.12(+2.09%)
Mar 18, 2011 5.810 5.810 5.630 5.750 10,577 +0.30(+5.50%)
Mar 17, 2011 5.410 5.600 5.410 5.450 20,161 +0.37(+7.28%)
Mar 16, 2011 5.240 5.290 5.080 5.080 14,279 -0.22(-4.15%)
Mar 15, 2011 5.290 5.300 5.060 5.300 40,971 -0.06(-1.12%)
Mar 14, 2011 5.430 5.430 5.330 5.360 33,920 -0.08(-1.47%)
Mar 11, 2011 5.350 5.440 5.340 5.440 141,435 +0.06(+1.12%)
Mar 10, 2011 5.450 5.590 5.350 5.380 160,201 -0.26(-4.61%)
Mar 09, 2011 5.750 5.780 5.640 5.640 20,877 -0.10(-1.74%)
Mar 08, 2011 5.730 5.800 5.650 5.740 32,991 +0.01(+0.17%)
Mar 07, 2011 5.890 5.910 5.710 5.730 13,368 +0.02(+0.35%)
Mar 04, 2011 5.830 5.890 5.710 5.710 13,164 -0.08(-1.38%)
Mar 03, 2011 5.770 5.880 5.770 5.790 719,017 +0.03(+0.52%)
Mar 02, 2011 5.750 5.760 5.660 5.760 25,117 -0.04(-0.69%)
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.