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 (%)
Dec 31, 2019 4.695 4.800 4.660 4.690 3,200 -0.03(-0.64%)
Dec 30, 2019 4.726 4.730 4.695 4.720 2,435 +0.00(+0.00%)
Dec 27, 2019 4.730 4.730 4.705 4.720 6,500 +0.04(+0.96%)
Dec 26, 2019 4.670 4.750 4.670 4.675 4,537 -0.04(-0.95%)
Dec 24, 2019 4.700 4.720 4.665 4.720 2,800 +0.04(+0.85%)
Dec 23, 2019 4.680 4.720 4.640 4.680 4,081 -0.02(-0.43%)
Dec 20, 2019 4.680 4.700 4.660 4.700 13,000 +0.06(+1.18%)
Dec 19, 2019 4.640 4.680 4.600 4.645 8,818 +0.04(+0.98%)
Dec 18, 2019 4.630 4.670 4.600 4.600 3,304 -0.08(-1.71%)
Dec 17, 2019 4.680 4.680 4.633 4.680 4,866 +0.04(+0.97%)
Dec 16, 2019 4.650 4.686 4.635 4.635 7,378 +0.04(+0.98%)
Dec 13, 2019 4.590 4.590 4.570 4.590 16,900 +0.00(+0.00%)
Dec 12, 2019 4.580 4.620 4.550 4.590 20,990 +0.06(+1.32%)
Dec 11, 2019 4.500 4.530 4.490 4.530 24,140 +0.03(+0.67%)
Dec 10, 2019 4.499 4.560 4.499 4.500 16,759 +0.05(+1.24%)
Dec 09, 2019 4.420 4.470 4.420 4.445 2,588 +0.01(+0.23%)
Dec 06, 2019 4.435 4.466 4.435 4.435 1,100 -0.08(-1.66%)
Dec 05, 2019 4.490 4.527 4.480 4.510 8,590 +0.10(+2.27%)
Dec 04, 2019 4.390 4.410 4.370 4.410 9,870 +0.09(+2.08%)
Dec 03, 2019 4.350 4.380 4.320 4.320 6,245 +0.03(+0.70%)
Dec 02, 2019 4.315 4.340 4.290 4.290 5,923 -0.03(-0.69%)
Nov 29, 2019 4.350 4.350 4.315 4.320 2,300 +0.08(+2.01%)
Nov 27, 2019 4.230 4.270 4.190 4.235 5,300 -0.06(-1.51%)
Nov 26, 2019 4.230 4.300 4.230 4.300 20,860 +0.04(+0.94%)
Nov 25, 2019 4.295 4.340 4.260 4.260 2,409 -0.09(-2.07%)
Nov 22, 2019 4.330 4.350 4.330 4.350 2,100 -0.02(-0.46%)
Nov 21, 2019 4.350 4.370 4.341 4.370 6,340 +0.04(+1.04%)
Nov 20, 2019 4.280 4.340 4.280 4.325 5,821 +0.08(+2.00%)
Nov 19, 2019 4.260 4.280 4.200 4.240 11,757 -0.05(-1.17%)
Nov 18, 2019 4.205 4.290 4.200 4.290 10,619 +0.13(+3.12%)
Nov 15, 2019 4.140 4.200 4.140 4.160 4,000 +0.05(+1.22%)
Nov 14, 2019 4.050 4.110 4.030 4.110 33,055 +0.07(+1.73%)
Nov 13, 2019 4.080 4.080 4.040 4.040 6,797 -0.07(-1.58%)
Nov 12, 2019 4.130 4.140 4.077 4.105 7,395 -0.09(-2.26%)
Nov 11, 2019 4.220 4.240 4.200 4.200 3,571 -0.01(-0.24%)
Nov 08, 2019 4.186 4.240 4.180 4.210 6,200 +0.04(+0.96%)
Nov 07, 2019 4.180 4.224 4.170 4.170 14,453 +0.00(+0.00%)
Nov 06, 2019 4.262 4.262 4.170 4.170 6,657 -0.06(-1.42%)
Nov 05, 2019 4.220 4.230 4.210 4.230 3,223 -0.10(-2.31%)
Nov 04, 2019 4.330 4.330 4.308 4.330 60,180 +0.08(+1.88%)
Nov 01, 2019 4.285 4.300 4.250 4.250 11,300 -0.04(-0.93%)
Oct 31, 2019 4.265 4.290 4.260 4.290 45,571 -0.01(-0.14%)
Oct 30, 2019 4.260 4.300 4.230 4.296 15,783 +0.05(+1.08%)
Oct 29, 2019 4.180 4.250 4.160 4.250 14,834 +0.01(+0.35%)
Oct 28, 2019 4.180 4.270 4.180 4.235 7,432 +0.07(+1.66%)
Oct 25, 2019 4.150 4.170 4.130 4.166 6,400 +0.09(+2.23%)
Oct 24, 2019 4.070 4.120 4.040 4.075 12,511 -0.02(-0.61%)
Oct 23, 2019 4.070 4.100 4.070 4.100 15,583 +0.01(+0.37%)
Oct 22, 2019 4.100 4.140 4.060 4.085 24,440 -0.07(-1.57%)
Oct 21, 2019 4.126 4.150 4.110 4.150 51,884 -0.07(-1.66%)
Oct 18, 2019 4.170 4.220 4.148 4.220 35,900 -0.02(-0.47%)
Oct 17, 2019 4.260 4.260 4.225 4.240 21,226 +0.01(+0.24%)
Oct 16, 2019 4.200 4.240 4.200 4.230 4,139 +0.09(+2.17%)
Oct 15, 2019 4.140 4.160 4.100 4.140 18,622 -0.02(-0.48%)
Oct 14, 2019 4.110 4.160 4.110 4.160 2,416 +0.03(+0.73%)
Oct 11, 2019 4.130 4.150 4.130 4.130 18,400 +0.04(+0.98%)
Oct 10, 2019 4.030 4.090 4.030 4.090 96,886 +0.06(+1.49%)
Oct 09, 2019 4.031 4.060 4.030 4.030 31,193 +0.01(+0.15%)
Oct 08, 2019 3.980 4.030 3.980 4.024 22,536 -0.02(-0.43%)
Oct 07, 2019 4.086 4.100 4.042 4.042 11,870 -0.01(-0.21%)
Oct 04, 2019 4.020 4.050 4.020 4.050 11,100 +0.03(+0.75%)
Oct 03, 2019 3.985 4.040 3.940 4.020 11,447 -0.01(-0.25%)
Oct 02, 2019 4.060 4.060 3.980 4.030 12,798 -0.01(-0.25%)
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.