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

Alstom S.A. (OP: ALSMY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2020 5.510 5.572 5.510 5.520 56,565 -0.09(-1.60%)
Aug 28, 2020 5.590 5.610 5.550 5.610 50,300 +0.04(+0.81%)
Aug 27, 2020 5.680 5.690 5.530 5.565 107,479 -0.13(-2.28%)
Aug 26, 2020 5.680 5.700 5.665 5.695 41,973 +0.07(+1.15%)
Aug 25, 2020 5.640 5.660 5.600 5.630 43,230 -0.03(-0.44%)
Aug 24, 2020 5.660 5.740 5.640 5.655 60,080 +0.06(+1.07%)
Aug 21, 2020 5.570 5.620 5.560 5.595 34,600 +0.00(+0.09%)
Aug 20, 2020 5.560 5.610 5.530 5.590 63,310 -0.08(-1.37%)
Aug 19, 2020 5.697 5.730 5.630 5.668 60,284 +0.05(+0.85%)
Aug 18, 2020 5.665 5.670 5.610 5.620 82,270 -0.03(-0.53%)
Aug 17, 2020 5.690 5.710 5.650 5.650 46,151 +0.09(+1.62%)
Aug 14, 2020 5.605 5.650 5.560 5.560 43,000 -0.09(-1.54%)
Aug 13, 2020 5.600 5.670 5.600 5.647 30,094 -0.01(-0.23%)
Aug 12, 2020 5.555 5.660 5.540 5.660 81,881 +0.26(+4.81%)
Aug 11, 2020 5.470 5.500 5.400 5.400 61,140 -0.04(-0.83%)
Aug 10, 2020 5.460 5.470 5.400 5.445 82,800 -0.05(-1.00%)
Aug 07, 2020 5.560 5.560 5.490 5.500 52,000 -0.06(-1.08%)
Aug 06, 2020 5.570 5.590 5.530 5.560 44,448 -0.03(-0.54%)
Aug 05, 2020 5.690 5.690 5.590 5.590 110,541 +0.04(+0.81%)
Aug 04, 2020 5.560 5.560 5.510 5.545 38,188 -0.05(-0.98%)
Aug 03, 2020 5.580 5.650 5.580 5.600 28,232 +0.11(+2.00%)
Jul 31, 2020 5.680 5.680 5.470 5.490 68,700 -0.18(-3.22%)
Jul 30, 2020 5.620 5.680 5.570 5.673 53,327 +0.01(+0.22%)
Jul 29, 2020 5.660 5.700 5.640 5.660 47,087 -0.03(-0.53%)
Jul 28, 2020 5.673 5.710 5.650 5.690 38,184 +0.02(+0.35%)
Jul 27, 2020 5.680 5.730 5.660 5.670 41,123 +0.02(+0.35%)
Jul 24, 2020 5.710 5.710 5.650 5.650 58,600 -0.08(-1.40%)
Jul 23, 2020 5.685 5.780 5.685 5.730 28,033 +0.08(+1.42%)
Jul 22, 2020 5.660 5.700 5.640 5.650 41,594 -0.02(-0.35%)
Jul 21, 2020 5.640 5.690 5.590 5.670 43,220 +0.05(+0.98%)
Jul 20, 2020 5.600 5.650 5.590 5.615 43,742 +0.04(+0.81%)
Jul 17, 2020 5.555 5.600 5.555 5.570 161,200 -0.00(-0.07%)
Jul 16, 2020 5.510 5.610 5.480 5.574 105,032 +0.26(+4.97%)
Jul 15, 2020 5.330 5.393 5.300 5.310 76,794 +0.18(+3.51%)
Jul 14, 2020 5.000 5.160 5.000 5.130 43,866 +0.18(+3.74%)
Jul 13, 2020 4.940 5.030 4.940 4.945 54,058 +0.03(+0.51%)
Jul 10, 2020 4.880 4.970 4.870 4.920 55,200 +0.21(+4.46%)
Jul 09, 2020 4.810 4.810 4.680 4.710 40,168 -0.12(-2.48%)
Jul 08, 2020 4.780 4.840 4.780 4.830 123,730 +0.12(+2.55%)
Jul 07, 2020 4.800 4.800 4.710 4.710 58,100 -0.01(-0.21%)
Jul 06, 2020 4.730 4.770 4.720 4.720 40,915 +0.08(+1.61%)
Jul 02, 2020 4.560 4.670 4.560 4.645 64,400 +0.12(+2.77%)
Jul 01, 2020 4.530 4.550 4.430 4.520 136,783 -0.08(-1.74%)
Jun 30, 2020 4.630 4.630 4.550 4.600 109,144 -0.04(-0.76%)
Jun 29, 2020 4.670 4.670 4.600 4.635 71,768 +0.02(+0.49%)
Jun 26, 2020 4.668 4.720 4.600 4.612 607,100 -0.10(-2.07%)
Jun 25, 2020 4.620 4.710 4.610 4.710 2,114,213 +0.04(+0.91%)
Jun 24, 2020 4.720 4.760 4.600 4.668 34,575 -0.12(-2.56%)
Jun 23, 2020 4.800 4.840 4.764 4.790 60,630 +0.06(+1.27%)
Jun 22, 2020 4.730 4.770 4.660 4.730 77,638 +0.06(+1.18%)
Jun 19, 2020 4.770 4.780 4.650 4.675 121,200 -0.08(-1.58%)
Jun 18, 2020 4.730 4.765 4.710 4.750 112,083 -0.01(-0.13%)
Jun 17, 2020 4.820 4.820 4.756 4.756 82,193 +0.08(+1.62%)
Jun 16, 2020 4.740 4.820 4.650 4.680 95,474 -0.08(-1.68%)
Jun 15, 2020 4.600 4.760 4.555 4.760 1,898,687 +0.18(+3.90%)
Jun 12, 2020 4.690 4.698 4.540 4.581 197,300 -0.02(-0.41%)
Jun 11, 2020 4.697 4.750 4.560 4.600 79,982 -0.21(-4.37%)
Jun 10, 2020 4.870 4.890 4.800 4.810 198,242 -0.01(-0.21%)
Jun 09, 2020 4.780 4.840 4.755 4.820 1,311,497 +0.03(+0.57%)
Jun 08, 2020 4.780 4.830 4.750 4.793 62,314 -0.11(-2.29%)
Jun 05, 2020 4.920 4.930 4.880 4.905 727,300 +0.10(+1.98%)
Jun 04, 2020 4.740 4.850 4.680 4.810 101,500 +0.19(+4.11%)
Jun 03, 2020 4.550 4.670 4.550 4.620 90,677 +0.17(+3.82%)
Jun 02, 2020 4.460 4.470 4.360 4.450 110,563 +0.14(+3.25%)
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.