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

Alstom S.A. (OP: ALSMY )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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%)
Jun 01, 2012 2.820 2.928 2.800 2.830 342,489 -0.02(-0.70%)
May 31, 2012 2.870 2.900 2.820 2.850 377,151 -0.06(-2.06%)
May 30, 2012 2.960 2.960 2.910 2.910 208,923 -0.14(-4.59%)
May 29, 2012 3.030 3.070 3.020 3.050 188,935 +0.13(+4.60%)
May 25, 2012 2.890 2.940 2.890 2.916 309,847 +0.01(+0.21%)
May 24, 2012 2.930 2.956 2.890 2.910 292,871 +0.02(+0.69%)
May 23, 2012 2.920 2.926 2.840 2.890 190,452 -0.11(-3.67%)
May 22, 2012 3.020 3.080 2.980 3.000 214,074 +0.03(+1.01%)
May 21, 2012 2.930 3.000 2.930 2.970 247,917 +0.08(+2.77%)
May 18, 2012 2.900 2.920 2.870 2.890 249,504 +0.05(+1.76%)
May 17, 2012 2.910 2.910 2.830 2.840 183,748 -0.09(-3.07%)
May 16, 2012 3.010 3.030 2.930 2.930 149,729 +0.02(+0.69%)
May 15, 2012 2.960 3.000 2.910 2.910 153,094 -0.10(-3.32%)
May 14, 2012 3.020 3.050 3.000 3.010 379,816 -0.12(-3.83%)
May 11, 2012 3.090 3.170 3.090 3.130 221,288 -0.04(-1.26%)
May 10, 2012 3.190 3.200 3.150 3.170 338,370 +0.06(+1.93%)
May 09, 2012 3.090 3.150 3.060 3.110 146,464 -0.12(-3.72%)
May 08, 2012 3.280 3.280 3.180 3.230 246,863 -0.11(-3.29%)
May 07, 2012 3.310 3.390 3.300 3.340 361,725 -0.01(-0.30%)
May 04, 2012 3.410 3.420 3.330 3.350 262,299 -0.15(-4.29%)
May 03, 2012 3.550 3.620 3.460 3.500 364,682 -0.01(-0.28%)
May 02, 2012 3.520 3.540 3.470 3.510 332,967 +0.00(+0.00%)
May 01, 2012 3.500 3.580 3.500 3.510 216,873 +0.02(+0.57%)
Apr 30, 2012 3.540 3.540 3.490 3.490 165,104 -0.11(-3.06%)
Apr 27, 2012 3.630 3.634 3.560 3.600 235,828 +0.07(+1.98%)
Apr 26, 2012 3.480 3.570 3.480 3.530 308,550 -0.03(-0.84%)
Apr 25, 2012 3.540 3.590 3.530 3.560 257,319 +0.12(+3.49%)
Apr 24, 2012 3.350 3.450 3.350 3.440 195,731 +0.15(+4.56%)
Apr 23, 2012 3.270 3.290 3.200 3.290 74,478 -0.12(-3.52%)
Apr 20, 2012 3.430 3.470 3.400 3.410 388,299 +0.04(+1.19%)
Apr 19, 2012 3.420 3.460 3.360 3.370 187,795 -0.08(-2.32%)
Apr 18, 2012 3.470 3.510 3.230 3.450 237,025 -0.16(-4.43%)
Apr 17, 2012 3.570 3.640 3.550 3.610 218,039 +0.14(+4.03%)
Apr 16, 2012 3.510 3.530 3.440 3.470 159,636 +0.02(+0.58%)
Apr 13, 2012 3.560 3.560 3.440 3.450 133,005 -0.15(-4.17%)
Apr 12, 2012 3.460 3.640 3.460 3.600 171,794 +0.12(+3.45%)
Apr 11, 2012 3.530 3.550 3.470 3.480 246,266 +0.17(+5.14%)
Apr 10, 2012 3.430 3.460 3.310 3.310 109,326 -0.20(-5.70%)
Apr 09, 2012 3.480 3.580 3.480 3.510 145,852 -0.05(-1.40%)
Apr 05, 2012 3.550 3.610 3.520 3.560 308,783 -0.02(-0.56%)
Apr 04, 2012 3.610 3.650 3.570 3.580 218,167 -0.24(-6.28%)
Apr 03, 2012 3.920 3.940 3.790 3.820 159,442 -0.13(-3.29%)
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.