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 (%)
Aug 30, 2019 4.230 4.250 4.200 4.220 12,800 +0.02(+0.48%)
Aug 29, 2019 4.180 4.200 4.150 4.200 10,205 +0.05(+1.20%)
Aug 28, 2019 4.130 4.150 4.120 4.150 35,300 -0.04(-0.95%)
Aug 27, 2019 4.240 4.240 4.190 4.190 30,153 -0.04(-0.95%)
Aug 26, 2019 4.250 4.250 4.215 4.230 6,917 +0.00(+0.00%)
Aug 23, 2019 4.200 4.230 4.200 4.230 1,700 -0.05(-1.17%)
Aug 22, 2019 4.280 4.290 4.260 4.280 8,345 -0.06(-1.38%)
Aug 21, 2019 4.330 4.350 4.330 4.340 81,655 +0.10(+2.36%)
Aug 20, 2019 4.200 4.250 4.200 4.240 33,956 +0.06(+1.44%)
Aug 19, 2019 4.200 4.220 4.180 4.180 22,830 -0.02(-0.36%)
Aug 16, 2019 4.150 4.210 4.150 4.195 13,000 +0.10(+2.32%)
Aug 15, 2019 4.110 4.140 4.080 4.100 43,528 -0.04(-0.97%)
Aug 14, 2019 4.170 4.170 4.140 4.140 23,584 -0.08(-2.01%)
Aug 13, 2019 4.180 4.230 4.180 4.225 26,611 +0.02(+0.60%)
Aug 12, 2019 4.200 4.250 4.180 4.200 5,375 -0.07(-1.64%)
Aug 09, 2019 4.235 4.270 4.180 4.270 56,400 -0.02(-0.47%)
Aug 08, 2019 4.270 4.300 4.250 4.290 11,930 +0.02(+0.47%)
Aug 07, 2019 4.255 4.270 4.220 4.270 30,074 +0.08(+1.91%)
Aug 06, 2019 4.200 4.240 4.160 4.190 33,254 -0.02(-0.48%)
Aug 05, 2019 4.200 4.220 4.170 4.210 14,943 -0.03(-0.71%)
Aug 02, 2019 4.270 4.280 4.240 4.240 21,900 -0.02(-0.47%)
Aug 01, 2019 4.270 4.290 4.210 4.260 32,044 -0.01(-0.23%)
Jul 31, 2019 4.300 4.310 4.220 4.270 29,123 -0.02(-0.47%)
Jul 30, 2019 4.290 4.300 4.270 4.290 34,551 -0.03(-0.69%)
Jul 29, 2019 4.290 4.340 4.290 4.320 20,260 +0.02(+0.35%)
Jul 26, 2019 4.330 4.340 4.300 4.305 13,300 +0.09(+2.26%)
Jul 25, 2019 4.230 4.250 4.210 4.210 46,661 +0.05(+1.32%)
Jul 24, 2019 4.130 4.190 4.130 4.155 97,414 +0.05(+1.22%)
Jul 23, 2019 4.130 4.130 4.090 4.105 18,168 -0.05(-1.29%)
Jul 22, 2019 4.130 4.160 4.130 4.159 8,462 -0.00(-0.04%)
Jul 19, 2019 4.192 4.200 4.160 4.160 8,100 +0.02(+0.48%)
Jul 18, 2019 4.160 4.178 4.120 4.140 33,874 -0.06(-1.31%)
Jul 17, 2019 4.206 4.220 4.170 4.195 8,753 +0.02(+0.36%)
Jul 16, 2019 4.190 4.230 4.180 4.180 27,829 -0.02(-0.48%)
Jul 15, 2019 4.190 4.220 4.150 4.200 8,981 -0.05(-1.18%)
Jul 12, 2019 4.240 4.250 4.140 4.250 10,700 +0.06(+1.43%)
Jul 11, 2019 4.630 4.630 4.160 4.190 20,950 -0.50(-10.76%)
Jul 10, 2019 4.650 4.750 4.600 4.695 46,337 +0.00(+0.11%)
Jul 09, 2019 4.620 4.700 4.605 4.690 110,914 +0.06(+1.25%)
Jul 08, 2019 4.630 4.650 4.600 4.632 24,327 +0.05(+1.03%)
Jul 05, 2019 4.580 4.600 4.530 4.585 21,500 -0.05(-1.19%)
Jul 03, 2019 4.670 4.670 4.630 4.640 21,200 -0.01(-0.22%)
Jul 02, 2019 4.630 4.670 4.630 4.650 2,272 +0.04(+0.87%)
Jul 01, 2019 4.650 4.650 4.600 4.610 8,080 +0.02(+0.44%)
Jun 28, 2019 4.530 4.590 4.525 4.590 27,900 -0.04(-0.86%)
Jun 27, 2019 4.630 4.650 4.630 4.630 27,766 -0.12(-2.53%)
Jun 26, 2019 4.730 4.810 4.730 4.750 369,649 +0.04(+0.85%)
Jun 25, 2019 4.775 4.790 4.670 4.710 802,854 -0.06(-1.26%)
Jun 24, 2019 4.730 4.770 4.720 4.770 49,228 +0.10(+2.25%)
Jun 21, 2019 4.680 4.700 4.630 4.665 2,100 -0.04(-0.96%)
Jun 20, 2019 4.700 4.710 4.680 4.710 38,587 +0.04(+0.75%)
Jun 19, 2019 4.650 4.700 4.640 4.675 28,640 +0.02(+0.54%)
Jun 18, 2019 4.690 4.690 4.650 4.650 17,799 +0.00(+0.00%)
Jun 17, 2019 4.645 4.660 4.610 4.650 19,958 +0.02(+0.43%)
Jun 14, 2019 4.650 4.650 4.560 4.630 5,600 -0.04(-0.86%)
Jun 13, 2019 4.670 4.680 4.640 4.670 7,854 -0.02(-0.43%)
Jun 12, 2019 4.660 4.700 4.660 4.690 19,768 -0.01(-0.21%)
Jun 11, 2019 4.700 4.700 4.650 4.700 3,625 -0.02(-0.42%)
Jun 10, 2019 4.720 4.730 4.680 4.720 2,202 +0.07(+1.51%)
Jun 07, 2019 4.720 4.720 4.650 4.650 1,800 +0.05(+1.09%)
Jun 06, 2019 4.660 4.660 4.600 4.600 1,795 +0.05(+1.10%)
Jun 05, 2019 4.550 4.580 4.550 4.550 1,998 -0.03(-0.66%)
Jun 04, 2019 4.570 4.580 4.520 4.580 4,190 +0.06(+1.33%)
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.