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

Alstom S.A. (OP: ALSMY )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2017 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Jun 29, 2017 3.450 3.450 3.450 3.450 516 -0.14(-3.90%)
Jun 28, 2017 3.560 3.590 3.560 3.590 1,634 +0.01(+0.28%)
Jun 26, 2017 3.580 3.580 3.580 0 +0.04(+1.13%)
Jun 23, 2017 3.500 3.540 3.500 3.540 662 +0.03(+0.85%)
Jun 22, 2017 3.510 3.510 3.510 3.510 520 +0.03(+0.86%)
Jun 19, 2017 3.480 3.480 3.480 8 +0.05(+1.32%)
Jun 16, 2017 3.435 3.435 3.435 3.435 220 +0.01(+0.43%)
Jun 14, 2017 3.420 3.420 3.420 5 -0.02(-0.58%)
Jun 13, 2017 3.440 3.450 3.440 3.440 5,140 +0.07(+2.08%)
Jun 12, 2017 3.370 3.370 3.370 3.370 515 -0.04(-1.17%)
Jun 08, 2017 3.410 3.410 3.410 0 -0.03(-0.87%)
Jun 07, 2017 3.450 3.450 3.440 3.440 492 -0.02(-0.58%)
Jun 05, 2017 3.460 3.460 3.460 0 -0.01(-0.29%)
Jun 02, 2017 3.460 3.470 3.460 3.470 200 +0.04(+1.17%)
Jun 01, 2017 3.460 3.460 3.430 3.430 1,596 -0.02(-0.58%)
May 31, 2017 3.450 3.450 3.450 3.450 400 +0.04(+1.17%)
May 30, 2017 3.420 3.420 3.410 3.410 918 +0.00(+0.00%)
May 23, 2017 3.410 3.410 3.410 50 +0.02(+0.59%)
May 19, 2017 3.390 3.390 3.390 75 +0.13(+3.99%)
May 17, 2017 3.260 3.260 3.260 0 -0.07(-2.10%)
May 16, 2017 3.310 3.330 3.310 3.330 2,300 +0.05(+1.52%)
May 15, 2017 3.280 3.290 3.280 3.280 2,350 -0.02(-0.61%)
May 10, 2017 3.300 3.300 3.300 6 +0.02(+0.61%)
May 09, 2017 3.270 3.280 3.270 3.280 2,384 +0.05(+1.69%)
May 05, 2017 3.225 3.225 3.225 0 +0.10(+3.05%)
May 02, 2017 3.130 3.130 3.130 0 -0.02(-0.63%)
Apr 28, 2017 3.150 3.150 3.150 0 -0.01(-0.32%)
Apr 25, 2017 3.160 3.160 3.160 0 +0.08(+2.60%)
Apr 24, 2017 3.020 3.080 3.020 3.080 15,165 +0.23(+8.07%)
Apr 19, 2017 2.850 2.850 2.850 0 +0.01(+0.35%)
Apr 18, 2017 2.840 2.840 2.840 2.840 1,525 +0.00(+0.00%)
Apr 13, 2017 2.840 2.840 2.840 0 -0.04(-1.39%)
Apr 12, 2017 2.880 2.880 2.880 2.880 400 -0.02(-0.69%)
Apr 11, 2017 2.898 2.900 2.880 2.900 2,400 -0.09(-3.01%)
Apr 10, 2017 2.990 2.990 2.990 2.990 1,094 +0.02(+0.67%)
Apr 07, 2017 2.970 2.970 2.970 2.970 400 +0.02(+0.68%)
Apr 06, 2017 2.950 2.950 2.950 2.950 280 +0.03(+1.03%)
Apr 05, 2017 2.920 2.920 2.920 2.920 400 +0.00(+0.00%)
Apr 03, 2017 2.920 2.920 2.920 0 -0.03(-1.02%)
Mar 31, 2017 2.920 2.950 2.920 2.950 1,397 +0.03(+1.03%)
Mar 30, 2017 2.910 2.920 2.910 2.920 900 +0.04(+1.57%)
Mar 29, 2017 2.875 2.875 2.875 2.875 100 -0.02(-0.86%)
Mar 28, 2017 2.870 2.900 2.870 2.900 437 +0.03(+1.05%)
Mar 24, 2017 2.870 2.870 2.870 0 +0.02(+0.70%)
Mar 22, 2017 2.850 2.850 2.850 0 +0.02(+0.71%)
Mar 21, 2017 2.831 2.831 2.830 2.830 2,128 -0.00(-0.00%)
Mar 20, 2017 2.830 2.830 2.830 2.830 3,000 +0.02(+0.71%)
Mar 17, 2017 2.810 2.810 2.790 2.810 31,423 -0.02(-0.71%)
Mar 16, 2017 2.805 2.830 2.805 2.830 5,500 +0.06(+2.17%)
Mar 15, 2017 2.710 2.790 2.710 2.770 10,850 +0.11(+4.14%)
Mar 14, 2017 2.655 2.660 2.640 2.660 8,189 +0.00(+0.00%)
Mar 13, 2017 2.660 2.660 2.660 2.660 1,500 +0.01(+0.38%)
Mar 10, 2017 2.665 2.665 2.650 2.650 1,280 +0.00(+0.00%)
Mar 09, 2017 2.680 2.680 2.650 2.650 5,312 -0.02(-0.75%)
Mar 08, 2017 2.670 2.670 2.670 2.670 8,890 -0.01(-0.37%)
Mar 06, 2017 2.680 2.680 2.680 40 +0.00(+0.00%)
Mar 03, 2017 2.660 2.680 2.640 2.680 3,748 +0.02(+0.75%)
Mar 01, 2017 2.660 2.660 2.660 0 +0.00(+0.00%)
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%)
Dec 01, 2016 2.650 2.690 2.650 2.690 19,780 +0.03(+1.13%)
Nov 30, 2016 2.670 2.670 2.660 2.660 4,150 -0.04(-1.48%)
Nov 29, 2016 2.650 2.710 2.650 2.700 4,656 -0.02(-0.92%)
Nov 28, 2016 2.730 2.740 2.700 2.725 6,090 -0.06(-2.33%)
Nov 25, 2016 2.790 2.790 2.790 2.790 1,650 +0.04(+1.27%)
Nov 23, 2016 2.755 2.755 2.755 0 -0.04(-1.25%)
Nov 22, 2016 2.790 2.790 2.790 2.790 1,200 +0.01(+0.36%)
Nov 21, 2016 2.760 2.780 2.760 2.780 760 +0.01(+0.36%)
Nov 18, 2016 2.760 2.770 2.750 2.770 11,662 -0.04(-1.42%)
Nov 17, 2016 2.800 2.800 2.800 2.810 200 -0.05(-1.75%)
Nov 15, 2016 2.860 2.860 2.860 0 +0.04(+1.42%)
Nov 14, 2016 2.810 2.820 2.810 2.820 1,141 -0.01(-0.35%)
Nov 11, 2016 2.850 2.850 2.830 2.830 19,100 +0.04(+1.25%)
Nov 10, 2016 2.800 2.800 2.780 2.795 28,128 +0.02(+0.72%)
Nov 09, 2016 2.730 2.780 2.730 2.775 20,376 +0.21(+7.98%)
Nov 08, 2016 2.570 2.570 2.570 2.570 1,237 -0.04(-1.53%)
Nov 07, 2016 2.600 2.610 2.600 2.610 2,733 +0.03(+1.16%)
Nov 04, 2016 2.590 2.590 2.580 2.580 400 -0.06(-2.27%)
Nov 03, 2016 2.640 2.650 2.640 2.640 9,740 +0.04(+1.54%)
Nov 02, 2016 2.620 2.620 2.600 2.600 4,435 -0.03(-1.14%)
Nov 01, 2016 2.650 2.650 2.630 2.630 14,621 +0.00(+0.00%)
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%)
Aug 01, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Jul 29, 2016 2.420 2.430 2.410 2.410 730 +0.03(+1.26%)
Jul 28, 2016 2.390 2.390 2.380 2.380 6,200 -0.02(-0.63%)
Jul 27, 2016 2.380 2.395 2.380 2.395 289 +0.04(+1.91%)
Jul 26, 2016 2.340 2.356 2.340 2.350 1,611 -0.02(-0.84%)
Jul 25, 2016 2.370 2.370 2.370 2.370 240 +0.00(+0.00%)
Jul 22, 2016 2.360 2.380 2.360 2.370 9,147 +0.01(+0.42%)
Jul 21, 2016 2.400 2.400 2.360 2.360 1,144 -0.01(-0.42%)
Jul 20, 2016 2.370 2.370 2.350 2.370 14,599 +0.03(+1.28%)
Jul 19, 2016 2.340 2.340 2.340 2.340 331 -0.03(-1.27%)
Jul 18, 2016 2.370 2.380 2.350 2.370 7,988 -0.06(-2.47%)
Jul 14, 2016 2.430 2.430 2.430 4 +0.06(+2.32%)
Jul 13, 2016 2.380 2.380 2.360 2.375 2,311 +0.08(+3.26%)
Jul 12, 2016 2.330 2.340 2.300 2.300 43,015 +0.03(+1.32%)
Jul 11, 2016 2.260 2.270 2.260 2.270 4,395 +0.04(+1.79%)
Jul 08, 2016 2.230 2.230 2,660 +0.04(+1.59%)
Jul 05, 2016 2.195 2.195 2.195 2.195 170 -0.08(-3.52%)
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.