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

Alstom S.A. (OP: ALSMY )

1.540 -0.022 (-1.41%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 1, 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 (%)
Aug 31, 2017 3.500 3.500 3.500 3.500 236 +0.02(+0.57%)
Aug 30, 2017 3.480 3.480 3.480 3.480 2,028 -0.03(-0.85%)
Aug 25, 2017 3.510 3.510 3.510 25 +0.01(+0.29%)
Aug 23, 2017 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 17, 2017 3.550 3.550 3.550 0 -0.06(-1.60%)
Aug 16, 2017 3.580 3.608 3.580 3.608 3,438 +0.08(+2.20%)
Aug 15, 2017 3.530 3.530 3.530 3.530 10,000 -0.01(-0.28%)
Aug 14, 2017 3.540 3.540 3.540 3.540 2,000 +0.04(+1.14%)
Aug 10, 2017 3.500 3.500 3.500 0 -0.03(-0.85%)
Aug 09, 2017 3.530 3.530 3.530 3.530 1,300 -0.04(-1.12%)
Aug 08, 2017 3.585 3.585 3.570 3.570 3,805 +0.00(+0.00%)
Aug 07, 2017 3.580 3.580 3.570 3.570 1,100 -0.02(-0.56%)
Aug 04, 2017 3.590 3.590 3.590 3.590 1,000 +0.04(+1.13%)
Aug 03, 2017 3.580 3.580 3.550 3.550 2,200 -0.02(-0.56%)
Aug 01, 2017 3.570 3.570 3.570 0 +0.04(+1.28%)
Jul 31, 2017 3.525 3.525 3.525 3.525 300 -0.00(-0.14%)
Jul 28, 2017 3.520 3.530 3.520 3.530 400 +0.04(+1.15%)
Jul 27, 2017 3.528 3.528 3.490 3.490 1,979 -0.05(-1.41%)
Jul 26, 2017 3.530 3.540 3.530 3.540 807 +0.02(+0.57%)
Jul 25, 2017 3.520 3.520 3.520 3.520 1,100 +0.07(+2.03%)
Jul 24, 2017 3.450 3.450 3.450 3.450 3,100 -0.03(-0.86%)
Jul 21, 2017 3.450 3.480 3.450 3.480 2,100 +0.02(+0.58%)
Jul 20, 2017 3.490 3.490 3.460 3.460 3,015 -0.06(-1.70%)
Jul 19, 2017 3.500 3.520 3.500 3.520 479 +0.02(+0.57%)
Jul 18, 2017 3.530 3.530 3.500 3.500 1,200 -0.03(-0.85%)
Jul 17, 2017 3.530 3.530 3.530 3.530 300 -0.06(-1.67%)
Jul 14, 2017 3.580 3.590 3.580 3.590 9,000 +0.01(+0.28%)
Jul 13, 2017 3.570 3.580 3.570 3.580 2,400 +0.10(+2.87%)
Jul 12, 2017 3.480 3.480 3.480 3.480 500 +0.04(+1.16%)
Jul 11, 2017 3.420 3.440 3.420 3.440 11,978 +0.02(+0.58%)
Jul 10, 2017 3.420 3.420 3.420 3.420 1,300 +0.04(+1.18%)
Jul 07, 2017 3.380 3.380 3.380 3.380 162 -0.04(-1.17%)
Jul 06, 2017 3.420 3.420 3.420 3.420 300 +0.02(+0.44%)
Jul 05, 2017 3.405 3.405 3.405 3.405 1,000 -0.05(-1.30%)
Jul 03, 2017 3.430 3.450 3.430 3.450 600 +0.00(+0.00%)
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%)
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.