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

Alstom S.A. (OP: ALSMY )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2020 5.260 5.310 5.240 5.270 3,863,100 -0.01(-0.19%)
Jan 30, 2020 5.190 5.280 5.190 5.280 618,667 +0.03(+0.57%)
Jan 29, 2020 5.200 5.270 5.190 5.250 82,307 +0.14(+2.74%)
Jan 28, 2020 5.070 5.110 5.070 5.110 27,770 -0.02(-0.39%)
Jan 27, 2020 5.030 5.140 5.030 5.130 250,716 -0.03(-0.58%)
Jan 24, 2020 5.150 5.180 5.110 5.160 4,645,800 +0.02(+0.39%)
Jan 23, 2020 5.050 5.140 5.050 5.140 4,378,615 +0.07(+1.38%)
Jan 22, 2020 5.090 5.120 5.059 5.070 668,196 -0.17(-3.24%)
Jan 21, 2020 4.980 5.240 4.978 5.240 7,331 +0.24(+4.80%)
Jan 17, 2020 5.000 5.030 4.970 5.000 11,900 +0.02(+0.40%)
Jan 16, 2020 4.955 4.990 4.950 4.980 15,656 +0.06(+1.22%)
Jan 15, 2020 4.890 4.920 4.880 4.920 4,286 +0.05(+1.13%)
Jan 14, 2020 4.850 4.910 4.830 4.865 38,242 +0.02(+0.31%)
Jan 13, 2020 4.790 4.850 4.790 4.850 5,519 +0.06(+1.25%)
Jan 10, 2020 4.770 4.790 4.730 4.790 8,200 -0.01(-0.21%)
Jan 09, 2020 4.770 4.800 4.767 4.800 5,755 -0.00(-0.10%)
Jan 08, 2020 4.750 4.846 4.750 4.805 6,369 +0.08(+1.80%)
Jan 07, 2020 4.660 4.720 4.660 4.720 13,511 +0.01(+0.21%)
Jan 06, 2020 4.680 4.720 4.650 4.710 14,304 -0.03(-0.63%)
Jan 03, 2020 4.690 4.740 4.690 4.740 29,500 -0.02(-0.42%)
Jan 02, 2020 4.720 4.760 4.720 4.760 17,310 +0.07(+1.49%)
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%)
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.