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

Alstom S.A. (OP: ALSMY )

2.160 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
Jul 31, 2014 3.544 3.544 3.520 3.540 33,332 -0.08(-2.10%)
Jul 30, 2014 3.630 3.630 3.610 3.616 17,875 -0.01(-0.39%)
Jul 29, 2014 3.650 3.650 3.620 3.630 11,246 +0.01(+0.41%)
Jul 28, 2014 3.600 3.620 3.600 3.615 27,180 +0.02(+0.42%)
Jul 25, 2014 3.610 3.640 3.590 3.600 16,280 -0.05(-1.37%)
Jul 24, 2014 3.640 3.680 3.640 3.650 33,517 +0.04(+1.11%)
Jul 23, 2014 3.650 3.660 3.610 3.610 21,124 -0.03(-0.82%)
Jul 22, 2014 3.620 3.650 3.620 3.640 41,584 -0.04(-1.09%)
Jul 21, 2014 3.622 3.680 3.620 3.680 22,628 -0.00(-0.14%)
Jul 18, 2014 3.680 3.700 3.676 3.685 73,015 +0.06(+1.52%)
Jul 17, 2014 3.640 3.650 3.620 3.630 38,008 +0.00(+0.00%)
Jul 16, 2014 3.651 3.670 3.620 3.630 56,833 +0.08(+2.25%)
Jul 15, 2014 3.560 3.590 3.540 3.550 48,763 -0.05(-1.39%)
Jul 14, 2014 3.591 3.600 3.570 3.600 34,043 +0.04(+1.12%)
Jul 11, 2014 3.531 3.579 3.520 3.560 97,481 +0.11(+3.19%)
Jul 10, 2014 3.400 3.460 3.400 3.450 126,911 +0.04(+1.17%)
Jul 09, 2014 3.410 3.430 3.410 3.410 71,068 -0.03(-1.02%)
Jul 08, 2014 3.470 3.470 3.430 3.445 45,856 -0.05(-1.29%)
Jul 07, 2014 3.480 3.500 3.480 3.490 14,807 +0.01(+0.29%)
Jul 03, 2014 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 02, 2014 3.500 3.515 3.481 3.500 298,865 -0.03(-0.85%)
Jul 01, 2014 3.500 3.570 3.490 3.530 437,927 -0.05(-1.40%)
Jun 30, 2014 3.595 3.610 3.570 3.580 232,247 +0.02(+0.56%)
Jun 27, 2014 3.591 3.600 3.550 3.560 1,664,094 -0.02(-0.42%)
Jun 26, 2014 3.591 3.610 3.560 3.575 757,467 -0.06(-1.53%)
Jun 25, 2014 3.649 3.650 3.620 3.631 3,798,621 +0.03(+0.85%)
Jun 24, 2014 3.635 3.650 3.590 3.600 74,999 -0.02(-0.41%)
Jun 23, 2014 3.660 3.668 3.580 3.615 128,155 -0.13(-3.60%)
Jun 20, 2014 3.805 3.870 3.650 3.750 326,371 +0.02(+0.54%)
Jun 19, 2014 3.950 3.959 3.710 3.730 74,379 -0.24(-6.05%)
Jun 18, 2014 3.955 3.970 3.940 3.970 29,706 +0.07(+1.79%)
Jun 17, 2014 3.850 3.920 3.830 3.900 42,980 -0.05(-1.27%)
Jun 16, 2014 3.959 3.980 3.930 3.950 120,583 -0.03(-0.75%)
Jun 13, 2014 3.960 4.010 3.930 3.980 20,869 +0.03(+0.76%)
Jun 12, 2014 3.970 4.000 3.950 3.950 23,906 +0.01(+0.25%)
Jun 11, 2014 3.960 3.960 3.940 3.940 31,788 -0.02(-0.51%)
Jun 10, 2014 3.975 3.990 3.950 3.960 18,079 -0.02(-0.63%)
Jun 06, 2014 3.980 4.020 3.970 3.985 58,919 +0.06(+1.66%)
Jun 05, 2014 3.910 3.930 3.900 3.920 69,548 +0.01(+0.26%)
Jun 04, 2014 3.880 3.918 3.880 3.910 25,601 +0.04(+1.04%)
Jun 03, 2014 3.920 3.950 3.860 3.870 40,893 -0.05(-1.28%)
Jun 02, 2014 3.880 3.920 3.880 3.920 17,987 +0.03(+0.77%)
May 30, 2014 3.890 3.905 3.870 3.890 16,970 -0.01(-0.26%)
May 29, 2014 3.900 3.920 3.890 3.900 52,321 +0.01(+0.26%)
May 28, 2014 3.880 3.900 3.860 3.890 39,548 +0.05(+1.30%)
May 27, 2014 3.860 3.870 3.840 3.840 39,779 -0.03(-0.78%)
May 23, 2014 3.870 3.870 3.870 0 -0.05(-1.28%)
May 22, 2014 3.890 3.930 3.870 3.920 39,449 +0.11(+2.89%)
May 21, 2014 3.820 3.844 3.790 3.810 30,606 -0.03(-0.78%)
May 20, 2014 3.860 3.890 3.840 3.840 39,256 -0.05(-1.29%)
May 19, 2014 3.900 3.915 3.890 3.890 56,040 +0.10(+2.62%)
May 16, 2014 3.780 3.810 3.770 3.791 48,542 -0.10(-2.56%)
May 15, 2014 3.889 3.890 3.840 3.890 49,678 -0.09(-2.26%)
May 14, 2014 3.960 3.990 3.960 3.980 104,684 +0.08(+2.05%)
May 13, 2014 3.921 3.930 3.880 3.900 58,615 -0.03(-0.76%)
May 12, 2014 3.940 3.940 3.920 3.930 74,891 +0.06(+1.55%)
May 09, 2014 3.930 3.945 3.840 3.870 74,082 +0.01(+0.26%)
May 08, 2014 3.950 3.960 3.850 3.860 1,991,778 -0.12(-3.02%)
May 07, 2014 3.950 3.980 3.910 3.980 95,801 +0.04(+1.02%)
May 06, 2014 3.980 3.980 3.930 3.940 61,799 -0.06(-1.50%)
May 05, 2014 4.050 4.050 3.980 4.000 137,483 -0.05(-1.23%)
May 02, 2014 4.071 4.090 4.050 4.050 317,248 +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.