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

Alstom S.A. (OP: ALSMY )

1.575 +0.013 (+0.83%)
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Jan 31, 2018 4.340 4.340 4.340 4.340 100 -0.01(-0.14%)
Jan 30, 2018 4.346 4.350 4.346 31,400 -0.00(-0.09%)
Jan 29, 2018 4.380 4.380 4.350 4.350 1,600 -0.14(-3.01%)
Jan 26, 2018 4.480 4.500 4.480 4.485 6,900 +0.02(+0.34%)
Jan 25, 2018 4.470 4.475 4.470 4.470 2,000 +0.00(+0.00%)
Jan 24, 2018 4.470 4.470 4.470 4.470 400 +0.00(+0.00%)
Jan 23, 2018 4.450 4.470 4.440 4.470 24,034 +0.05(+1.13%)
Jan 22, 2018 4.410 4.420 4.410 4.420 200 -0.02(-0.45%)
Jan 18, 2018 4.440 4.440 4.440 0 -0.02(-0.45%)
Jan 17, 2018 4.450 4.460 4.450 4.460 9,200 +0.14(+3.24%)
Jan 16, 2018 4.330 4.330 4.320 4.320 24,282 +0.02(+0.47%)
Jan 12, 2018 4.300 4.300 4.300 0 +0.08(+1.90%)
Jan 11, 2018 4.250 4.250 4.220 4.220 3,480 -0.02(-0.47%)
Jan 10, 2018 4.250 4.250 4.240 4.240 320 -0.01(-0.24%)
Jan 09, 2018 4.245 4.270 4.245 4.250 42,824 +0.01(+0.24%)
Jan 08, 2018 4.280 4.280 4.240 4.240 2,932 +0.00(+0.00%)
Jan 04, 2018 4.240 4.240 4.240 0 +0.14(+3.41%)
Jan 02, 2018 4.100 4.100 4.100 0 +0.02(+0.45%)
Dec 29, 2017 4.082 4.082 4.082 0 -0.05(-1.17%)
Dec 28, 2017 4.130 4.130 4.130 4.130 1,230 +0.05(+1.23%)
Dec 26, 2017 4.080 4.080 4.080 35 +0.00(+0.00%)
Dec 22, 2017 4.070 4.080 4.070 4.080 500 -0.00(-0.09%)
Dec 21, 2017 4.050 4.100 4.050 4.084 3,775 +0.03(+0.83%)
Dec 20, 2017 4.050 4.050 4.050 4.050 200 +0.03(+0.75%)
Dec 19, 2017 4.010 4.020 4.000 4.020 1,200 +0.08(+2.03%)
Dec 18, 2017 3.930 3.970 3.930 3.940 1,900 -0.01(-0.25%)
Dec 14, 2017 3.950 3.950 3.950 0 -0.00(-0.08%)
Dec 11, 2017 3.953 3.953 3.953 0 -0.03(-0.68%)
Dec 08, 2017 3.980 3.980 3.980 3.980 194 +0.00(+0.00%)
Dec 07, 2017 3.980 3.980 3.970 3.980 24,000 -0.01(-0.25%)
Dec 06, 2017 3.950 3.990 3.950 3.990 436 +0.00(+0.00%)
Dec 05, 2017 4.025 4.025 3.990 3.990 550 -0.07(-1.66%)
Dec 04, 2017 4.060 4.060 4.058 4.058 1,100 -0.00(-0.06%)
Nov 30, 2017 4.060 4.060 4.060 0 +0.04(+1.00%)
Nov 28, 2017 4.020 4.020 4.020 0 +0.06(+1.41%)
Nov 21, 2017 3.964 3.964 3.964 10 +0.00(+0.10%)
Nov 16, 2017 3.960 3.960 3.960 0 -0.04(-1.00%)
Nov 14, 2017 4.000 4.000 4.000 0 +0.13(+3.25%)
Nov 13, 2017 3.874 3.874 3.874 3.874 1,000 -0.03(-0.67%)
Nov 09, 2017 3.900 3.900 3.900 0 -0.06(-1.51%)
Nov 08, 2017 3.940 3.960 3.940 3.960 2,200 -0.02(-0.38%)
Nov 06, 2017 3.975 3.975 3.975 0 -0.06(-1.44%)
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.