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

Alstom S.A. (OP: ALSMY )

1.630 +0.055 (+3.49%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 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 (%)
Jan 31, 2013 4.360 4.440 4.360 4.430 620,822 -0.02(-0.45%)
Jan 30, 2013 4.420 4.460 4.400 4.450 66,904 -0.11(-2.41%)
Jan 29, 2013 4.500 4.570 4.500 4.560 55,565 +0.06(+1.33%)
Jan 28, 2013 4.420 4.500 4.420 4.500 105,976 +0.12(+2.74%)
Jan 25, 2013 4.310 4.380 4.310 4.380 59,453 +0.11(+2.58%)
Jan 24, 2013 4.260 4.310 4.230 4.270 111,127 +0.04(+0.95%)
Jan 23, 2013 4.250 4.280 4.228 4.230 72,404 -0.03(-0.70%)
Jan 22, 2013 4.270 4.280 4.230 4.260 79,829 +0.01(+0.24%)
Jan 18, 2013 4.230 4.250 4.190 4.250 44,363 -0.05(-1.16%)
Jan 17, 2013 4.250 4.300 4.190 4.300 58,699 +0.15(+3.61%)
Jan 16, 2013 4.170 4.200 4.130 4.150 119,815 -0.01(-0.24%)
Jan 15, 2013 4.170 4.190 4.150 4.160 144,198 -0.04(-0.95%)
Jan 14, 2013 4.190 4.210 4.150 4.200 170,833 -0.11(-2.55%)
Jan 12, 2013 4.190 4.320 4.190 4.310 557,077 +0.00(+0.00%)
Jan 11, 2013 4.190 4.320 4.190 4.310 557,077 +0.08(+1.89%)
Jan 10, 2013 4.150 4.240 4.150 4.230 1,540,995 +0.22(+5.49%)
Jan 09, 2013 3.930 4.010 3.930 4.010 479,962 +0.02(+0.50%)
Jan 08, 2013 4.020 4.030 3.950 3.990 53,761 -0.15(-3.62%)
Jan 07, 2013 4.098 4.150 4.090 4.140 52,860 +0.05(+1.22%)
Jan 04, 2013 4.020 4.110 4.020 4.090 70,987 +0.06(+1.49%)
Jan 03, 2013 4.020 4.080 4.020 4.030 86,290 -0.03(-0.74%)
Jan 02, 2013 4.050 4.070 4.030 4.060 60,607 +0.07(+1.75%)
Dec 31, 2012 3.990 4.050 3.930 3.990 112,063 +0.09(+2.31%)
Dec 28, 2012 3.920 3.960 3.900 3.900 37,007 -0.12(-2.99%)
Dec 27, 2012 3.960 4.020 3.960 4.020 22,362 +0.06(+1.52%)
Dec 26, 2012 3.830 4.010 3.830 3.960 133,609 +0.04(+1.02%)
Dec 24, 2012 3.950 4.000 3.910 3.920 96,555 -0.05(-1.26%)
Dec 21, 2012 3.930 3.970 3.930 3.970 171,031 -0.08(-1.98%)
Dec 20, 2012 4.050 4.110 4.050 4.050 221,399 +0.03(+0.75%)
Dec 19, 2012 4.050 4.090 4.020 4.020 165,666 +0.03(+0.75%)
Dec 18, 2012 3.950 4.030 3.950 3.990 122,019 +0.05(+1.27%)
Dec 17, 2012 3.910 3.960 3.910 3.940 162,823 +0.04(+1.03%)
Dec 14, 2012 3.930 3.950 3.890 3.900 189,395 +0.07(+1.83%)
Dec 13, 2012 3.840 3.913 3.830 3.830 212,153 -0.03(-0.78%)
Dec 12, 2012 3.870 3.940 3.860 3.860 150,460 -0.05(-1.28%)
Dec 11, 2012 3.840 3.910 3.840 3.910 192,183 +0.14(+3.71%)
Dec 10, 2012 3.770 3.820 3.770 3.770 148,086 -0.03(-0.79%)
Dec 07, 2012 3.740 3.810 3.740 3.800 31,347 +0.01(+0.26%)
Dec 06, 2012 3.800 3.810 3.780 3.790 43,688 -0.01(-0.26%)
Dec 05, 2012 3.740 3.820 3.740 3.800 97,309 +0.15(+4.11%)
Dec 04, 2012 3.650 3.670 3.640 3.650 51,303 +0.07(+1.96%)
Nov 30, 2012 3.600 3.610 3.570 3.580 94,114 -0.06(-1.65%)
Nov 29, 2012 3.620 3.670 3.620 3.640 67,234 +0.09(+2.54%)
Nov 28, 2012 3.490 3.550 3.480 3.550 57,682 +0.09(+2.60%)
Nov 27, 2012 3.460 3.490 3.460 3.460 93,008 -0.02(-0.57%)
Nov 26, 2012 3.480 3.510 3.460 3.480 108,615 -0.04(-1.14%)
Nov 24, 2012 3.490 3.520 3.490 3.520 63,045 +0.00(+0.00%)
Nov 23, 2012 3.490 3.520 3.490 3.520 63,045 +0.15(+4.45%)
Nov 21, 2012 3.370 3.390 3.360 3.370 67,571 -0.01(-0.30%)
Nov 20, 2012 3.345 3.380 3.320 3.380 31,111 +0.00(+0.00%)
Nov 19, 2012 3.360 3.400 3.350 3.380 61,550 +0.09(+2.74%)
Nov 16, 2012 3.310 3.320 3.250 3.290 123,908 -0.05(-1.50%)
Nov 15, 2012 3.380 3.395 3.340 3.340 92,805 -0.04(-1.18%)
Nov 14, 2012 3.460 3.467 3.380 3.380 81,075 -0.07(-2.03%)
Nov 13, 2012 3.410 3.485 3.410 3.450 48,877 -0.01(-0.29%)
Nov 12, 2012 3.490 3.520 3.440 3.460 37,995 -0.08(-2.26%)
Nov 09, 2012 3.520 3.590 3.520 3.540 62,925 -0.03(-0.84%)
Nov 08, 2012 3.590 3.610 3.570 3.570 44,873 +0.02(+0.56%)
Nov 07, 2012 3.630 3.640 3.520 3.550 63,395 +0.08(+2.31%)
Nov 06, 2012 3.440 3.510 3.400 3.470 53,610 +0.07(+2.06%)
Nov 05, 2012 3.410 3.420 3.390 3.400 84,320 +0.00(+0.00%)
Nov 02, 2012 3.428 3.440 3.390 3.400 91,742 -0.04(-1.16%)
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.