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 (%)
Feb 28, 2017 2.660 2.660 2.660 2.660 184 +0.01(+0.38%)
Feb 24, 2017 2.650 2.650 2.650 0 -0.03(-1.12%)
Feb 22, 2017 2.680 2.680 2.680 0 -0.05(-1.83%)
Feb 21, 2017 2.730 2.730 2.720 2.730 2,408 +0.03(+1.11%)
Feb 17, 2017 2.700 2.700 2.700 0 -0.07(-2.53%)
Feb 16, 2017 2.770 2.770 2.770 2.770 6,000 +0.03(+1.09%)
Feb 13, 2017 2.740 2.740 2.740 0 +0.01(+0.37%)
Feb 10, 2017 2.730 2.730 2.730 2.730 227 -0.02(-0.73%)
Feb 09, 2017 2.740 2.750 2.740 2.750 3,000 -0.12(-4.18%)
Feb 03, 2017 2.870 2.870 2.870 50 +0.05(+1.77%)
Feb 02, 2017 2.820 2.820 2.820 2.820 11,200 +0.01(+0.36%)
Feb 01, 2017 2.835 2.835 2.810 2.810 7,200 +0.02(+0.72%)
Jan 30, 2017 2.790 2.790 2.790 0 -0.03(-1.06%)
Jan 27, 2017 2.820 2.820 2.820 2.820 300 +0.03(+1.08%)
Jan 26, 2017 2.790 2.790 2.790 2.790 30,610 +0.07(+2.57%)
Jan 24, 2017 2.720 2.720 2.720 0 +0.03(+1.12%)
Jan 23, 2017 2.690 2.690 2.690 2.690 338 -0.04(-1.47%)
Jan 19, 2017 2.730 2.730 2.730 0 -0.04(-1.44%)
Jan 17, 2017 2.770 2.770 2.770 33 +0.00(+0.00%)
Jan 13, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Jan 12, 2017 2.740 2.750 2.740 2.750 853 -0.02(-0.72%)
Jan 11, 2017 2.800 2.800 2.770 2.770 3,787 +0.02(+0.73%)
Jan 10, 2017 2.750 2.750 2.750 2.750 54,754 +0.02(+0.73%)
Jan 05, 2017 2.730 2.730 2.730 91 +0.01(+0.37%)
Jan 04, 2017 2.720 2.720 2.720 2.720 3,992 -0.01(-0.37%)
Jan 03, 2017 2.730 2.730 2.730 2.730 501 +0.03(+1.11%)
Dec 30, 2016 2.700 2.700 2.700 0 +0.04(+1.50%)
Dec 29, 2016 2.670 2.670 2.640 2.660 3,567 +0.01(+0.38%)
Dec 28, 2016 2.650 2.650 2.650 2.650 242 -0.01(-0.30%)
Dec 27, 2016 2.650 2.658 2.650 2.658 2,401 -0.01(-0.45%)
Dec 23, 2016 2.670 2.670 2.670 0 -0.00(-0.19%)
Dec 22, 2016 2.672 2.675 2.672 2.675 9,921 -0.01(-0.19%)
Dec 19, 2016 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 16, 2016 2.660 2.660 2.660 2.660 200 +0.00(+0.00%)
Dec 15, 2016 2.685 2.685 2.660 2.660 2,823 -0.04(-1.48%)
Dec 14, 2016 2.720 2.720 2.700 2.700 530 -0.01(-0.37%)
Dec 13, 2016 2.710 2.710 2.710 2.710 17,750 +0.01(+0.37%)
Dec 12, 2016 2.700 2.700 2.700 2.700 1,242 -0.04(-1.64%)
Dec 08, 2016 2.745 2.745 2.745 0 -0.03(-1.26%)
Dec 07, 2016 2.766 2.780 2.766 2.780 14,060 +0.07(+2.43%)
Dec 06, 2016 2.700 2.714 2.700 2.714 713 +0.03(+1.08%)
Dec 05, 2016 2.680 2.685 2.680 2.685 5,200 +0.02(+0.94%)
Dec 02, 2016 2.640 2.660 2.640 2.660 1,200 -0.03(-1.12%)
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.