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: 12:11 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 (%)
Dec 31, 2018 4.100 4.100 4.025 4.025 300 +0.07(+1.64%)
Dec 28, 2018 3.960 3.960 3.960 3.960 400 -0.01(-0.25%)
Dec 27, 2018 3.890 3.980 3.890 3.970 752 -0.04(-1.00%)
Dec 26, 2018 4.010 4.010 3.890 4.010 1,014 +0.01(+0.25%)
Dec 24, 2018 4.000 4.000 3.917 4.000 1,200 +0.04(+1.01%)
Dec 21, 2018 4.050 4.100 3.960 3.960 1,000 -0.24(-5.71%)
Dec 20, 2018 4.200 4.200 4.200 4.200 905 -0.18(-4.11%)
Dec 19, 2018 4.380 4.380 4.380 2 +0.00(+0.00%)
Dec 17, 2018 4.380 4.380 4.380 0 +0.10(+2.29%)
Dec 14, 2018 4.315 4.370 4.282 4.282 1,200 -0.09(-2.01%)
Dec 13, 2018 4.260 4.370 4.260 4.370 412 -0.02(-0.46%)
Dec 12, 2018 4.380 4.390 4.380 4.390 300 +0.10(+2.33%)
Dec 11, 2018 4.310 4.310 4.290 4.290 817 +0.04(+0.94%)
Dec 10, 2018 4.250 4.250 4.250 4.250 1,297 -0.01(-0.23%)
Dec 07, 2018 4.260 4.260 4.260 4.260 500 +0.12(+2.90%)
Dec 06, 2018 4.095 4.140 4.095 4.140 730 -0.07(-1.66%)
Dec 04, 2018 4.210 4.250 4.210 4.210 4,000 -0.17(-3.88%)
Dec 03, 2018 4.290 4.380 4.290 4.380 3,886 +0.06(+1.39%)
Nov 30, 2018 4.320 4.320 4.320 4.320 100 -0.12(-2.70%)
Nov 29, 2018 4.380 4.440 4.380 4.440 4,600 +0.03(+0.68%)
Nov 28, 2018 4.310 4.410 4.310 4.410 36,460 -0.01(-0.23%)
Nov 27, 2018 4.420 4.420 4.420 16 +0.00(+0.00%)
Nov 26, 2018 4.400 4.450 4.400 4.420 67,561 +0.10(+2.31%)
Nov 21, 2018 4.320 4.320 4.320 0 -0.09(-2.04%)
Nov 16, 2018 4.410 4.410 4.410 0 +0.11(+2.56%)
Nov 15, 2018 4.300 4.300 4.300 4.300 500 -0.04(-0.92%)
Nov 14, 2018 4.355 4.355 4.340 4.340 524 +0.16(+3.83%)
Nov 13, 2018 4.200 4.240 4.170 4.180 14,400 -0.07(-1.65%)
Nov 12, 2018 4.250 4.250 4.250 52 +0.00(+0.00%)
Nov 09, 2018 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Nov 07, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 06, 2018 4.250 4.250 4.250 4.250 1,476 -0.02(-0.47%)
Nov 05, 2018 4.250 4.270 4.250 4.270 1,362 -0.02(-0.47%)
Oct 31, 2018 4.290 4.290 4.290 0 +0.12(+2.88%)
Oct 30, 2018 4.170 4.170 4.170 12 +0.00(+0.00%)
Oct 29, 2018 4.230 4.230 4.170 4.170 583 -0.08(-2.00%)
Oct 26, 2018 4.255 4.255 4.255 4.255 1,200 +0.05(+1.19%)
Oct 25, 2018 4.205 4.205 4.205 4.205 308 -0.12(-2.67%)
Oct 24, 2018 4.320 4.320 4.320 116 +0.00(+0.00%)
Oct 23, 2018 4.320 4.320 4.320 52 +0.00(+0.00%)
Oct 22, 2018 4.320 4.320 4.320 4.320 200 +0.00(+0.00%)
Oct 19, 2018 4.260 4.320 4.260 4.320 4,500 +0.01(+0.23%)
Oct 18, 2018 4.468 4.468 4.310 4.310 6,460 -0.02(-0.46%)
Oct 17, 2018 4.340 4.385 4.330 4.330 1,412 -0.13(-2.91%)
Oct 16, 2018 4.460 4.460 4.460 4.460 100 +0.14(+3.24%)
Oct 15, 2018 4.320 4.320 4.320 4.320 350 +0.09(+2.13%)
Oct 12, 2018 4.230 4.230 4.230 4.230 100 +0.03(+0.71%)
Oct 11, 2018 4.200 4.200 4.200 4.200 186 -0.32(-7.08%)
Oct 09, 2018 4.520 4.520 4.520 0 +0.10(+2.26%)
Oct 08, 2018 4.420 4.420 4.420 4.420 1,200 -0.07(-1.56%)
Oct 05, 2018 4.490 4.490 4.490 4.490 100 +0.04(+1.01%)
Oct 04, 2018 4.445 4.445 4.445 4.445 508 +0.04(+1.02%)
Oct 03, 2018 4.410 4.410 4.400 4.400 4,626 +0.06(+1.27%)
Oct 02, 2018 4.382 4.382 4.310 4.345 370 -0.06(-1.25%)
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.