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

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 31, 2016 2.610 2.630 2.610 2.630 591 +0.04(+1.54%)
Oct 28, 2016 2.590 2.620 2.590 2.590 721 +0.02(+0.78%)
Oct 27, 2016 2.570 2.570 2.570 2.570 861 +0.05(+1.98%)
Oct 26, 2016 2.520 2.520 2.520 2.520 4,687 -0.03(-1.18%)
Oct 25, 2016 2.540 2.550 2.540 2.550 5,157 -0.02(-0.78%)
Oct 24, 2016 2.580 2.590 2.550 2.570 21,329 +0.02(+0.98%)
Oct 21, 2016 2.545 2.545 2.545 2.545 5,300 +0.00(+0.20%)
Oct 20, 2016 2.540 2.540 2.540 2.540 100 -0.08(-2.87%)
Oct 18, 2016 2.615 2.615 2.615 0 +0.07(+2.55%)
Oct 17, 2016 2.570 2.570 2.550 2.550 4,077 -0.02(-0.78%)
Oct 14, 2016 2.570 2.570 2.570 2.570 239 +0.01(+0.59%)
Oct 12, 2016 2.555 2.555 2.555 0 +0.02(+0.79%)
Oct 10, 2016 2.535 2.535 2.535 0 +0.03(+1.00%)
Oct 07, 2016 2.510 2.510 2.510 2.510 7,269 -0.03(-0.99%)
Oct 06, 2016 2.535 2.535 2.535 2.535 2,000 -0.03(-1.36%)
Oct 05, 2016 2.555 2.570 2.555 2.570 2,122 +0.00(+0.19%)
Oct 04, 2016 2.565 2.565 2.565 2.565 330 -0.03(-1.16%)
Oct 03, 2016 2.580 2.595 2.580 2.595 970 -0.00(-0.19%)
Sep 30, 2016 2.600 2.600 2.600 2.600 689 +0.03(+0.99%)
Sep 29, 2016 2.575 2.575 2.575 2.575 400 +0.00(+0.18%)
Sep 28, 2016 2.560 2.580 2.560 2.570 11,099 +0.05(+1.98%)
Sep 27, 2016 2.540 2.550 2.520 2.520 1,072 -0.08(-3.08%)
Sep 26, 2016 2.600 2.600 2.600 2.600 100 -0.04(-1.70%)
Sep 23, 2016 2.630 2.650 2.630 2.645 620 -0.04(-1.67%)
Sep 22, 2016 2.660 2.690 2.660 2.690 600 +0.08(+3.07%)
Sep 21, 2016 2.610 2.625 2.590 2.610 15,202 +0.03(+1.16%)
Sep 20, 2016 2.580 2.580 2.580 2.580 977 -0.03(-1.15%)
Sep 15, 2016 2.610 2.610 2.610 0 +0.01(+0.38%)
Sep 14, 2016 2.600 2.600 2.600 2.600 4,903 -0.04(-1.52%)
Sep 13, 2016 2.640 2.640 2.640 2.640 5,050 -0.01(-0.38%)
Sep 12, 2016 2.650 2.650 2.650 2.650 2,176 -0.01(-0.38%)
Sep 09, 2016 2.680 2.680 2.660 2.660 400 -0.06(-2.21%)
Sep 08, 2016 2.720 2.720 2.720 2.720 200 -0.02(-0.91%)
Sep 07, 2016 2.760 2.760 2.745 2.745 2,719 +0.02(+0.92%)
Sep 06, 2016 2.720 2.730 2.720 2.720 2,725 +0.06(+2.26%)
Sep 02, 2016 2.660 2.660 2.660 0 +0.03(+0.95%)
Sep 01, 2016 2.640 2.640 2.635 2.635 3,975 +0.00(+0.19%)
Aug 29, 2016 2.630 2.630 2.630 10 +0.08(+3.34%)
Aug 26, 2016 2.590 2.590 2.545 2.545 6,100 -0.03(-1.17%)
Aug 25, 2016 2.575 2.575 2.575 2.575 1,037 -0.01(-0.58%)
Aug 24, 2016 2.610 2.610 2.580 2.590 1,287 -0.02(-0.77%)
Aug 23, 2016 2.610 2.610 2.610 2.610 276 +0.07(+2.76%)
Aug 22, 2016 2.540 2.540 2.540 2.540 152 +0.03(+1.20%)
Aug 19, 2016 2.500 2.510 2.500 2.510 2,114 -0.02(-0.79%)
Aug 18, 2016 2.550 2.550 2.530 2.530 935 +0.03(+1.20%)
Aug 16, 2016 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 15, 2016 2.500 2.520 2.500 2.520 2,100 +0.04(+1.52%)
Aug 12, 2016 2.460 2.500 2.460 2.482 435 +0.08(+3.43%)
Aug 09, 2016 2.400 2.400 2.400 0 +0.05(+2.35%)
Aug 05, 2016 2.345 2.345 2.345 16 +0.05(+1.96%)
Aug 04, 2016 2.300 2.300 2.300 2.300 617 +0.02(+0.88%)
Aug 03, 2016 2.313 2.313 2.280 2.280 1,091 -0.10(-4.20%)
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.