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

Alstom S.A. (OP: ALSMY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2012 3.010 3.130 3.010 3.120 117,068 -0.01(-0.32%)
Jun 29, 2012 3.010 3.130 3.010 3.130 118,318 +0.29(+10.21%)
Jun 28, 2012 2.760 2.850 2.760 2.840 126,070 -0.03(-1.05%)
Jun 27, 2012 2.780 2.890 2.780 2.870 144,611 +0.12(+4.36%)
Jun 26, 2012 2.850 2.850 2.730 2.750 160,861 -0.13(-4.51%)
Jun 25, 2012 2.900 2.900 2.800 2.880 100,604 -0.18(-5.88%)
Jun 22, 2012 3.070 3.090 3.020 3.060 206,496 -0.01(-0.33%)
Jun 21, 2012 3.160 3.200 3.070 3.070 210,754 -0.06(-1.92%)
Jun 20, 2012 3.080 3.170 3.080 3.130 140,961 +0.07(+2.29%)
Jun 19, 2012 3.050 3.090 3.020 3.060 2,769,094 +0.10(+3.38%)
Jun 18, 2012 2.980 3.056 2.960 2.960 234,119 -0.04(-1.33%)
Jun 15, 2012 2.910 3.010 2.910 3.000 585,231 +0.12(+4.17%)
Jun 14, 2012 2.820 2.900 2.820 2.880 188,679 +0.04(+1.41%)
Jun 13, 2012 2.840 2.890 2.830 2.840 101,551 -0.18(-5.96%)
Jun 12, 2012 3.000 3.024 2.940 3.020 101,832 +0.07(+2.37%)
Jun 11, 2012 3.070 3.070 2.950 2.950 172,855 -0.09(-2.96%)
Jun 08, 2012 2.980 3.040 2.970 3.040 190,532 -0.02(-0.65%)
Jun 07, 2012 3.130 3.150 3.030 3.060 301,267 -0.04(-1.29%)
Jun 06, 2012 2.980 3.100 2.980 3.100 1,002,695 +0.22(+7.64%)
Jun 05, 2012 2.870 2.904 2.835 2.880 391,477 +0.03(+1.05%)
Jun 04, 2012 2.850 2.860 2.820 2.850 183,560 +0.02(+0.71%)
Jun 02, 2012 2.820 2.928 2.800 2.830 342,489 +0.00(+0.00%)
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.