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

Alstom S.A. (OP: ALSMY )

1.927 -0.028 (-1.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
Nov 30, 2010 4.140 4.200 4.090 4.110 12,372 +0.00(+0.00%)
Nov 29, 2010 4.100 4.110 4.000 4.110 3,604 -0.09(-2.14%)
Nov 26, 2010 4.250 4.260 4.180 4.200 1,827 -0.14(-3.23%)
Nov 24, 2010 4.390 4.340 4.340 4.340 4,434 -0.10(-2.25%)
Nov 23, 2010 4.430 4.440 4.370 4.440 6,857 -0.13(-2.84%)
Nov 22, 2010 4.590 4.590 4.520 4.570 43,323 -0.13(-2.77%)
Nov 19, 2010 4.650 4.700 4.610 4.700 102,906 +0.02(+0.43%)
Nov 18, 2010 4.580 4.680 4.580 4.680 239,747 +0.18(+4.00%)
Nov 17, 2010 4.480 4.530 4.480 4.500 2,659 +0.05(+1.12%)
Nov 16, 2010 4.440 4.450 4.440 4.450 2,066 -0.15(-3.26%)
Nov 15, 2010 4.600 4.600 4.600 4.600 47,984 -0.05(-1.08%)
Nov 12, 2010 4.650 4.650 4.650 4.650 190 +0.00(+0.00%)
Nov 11, 2010 4.640 4.720 4.570 4.650 227,877 -0.21(-4.32%)
Nov 10, 2010 4.800 4.860 4.640 4.860 58,366 +0.14(+2.97%)
Nov 09, 2010 4.820 4.820 4.720 4.720 10,728 -0.10(-2.07%)
Nov 08, 2010 4.650 4.830 4.600 4.820 3,997 +0.02(+0.42%)
Nov 05, 2010 4.980 4.980 4.800 4.800 2,545 -0.41(-7.87%)
Nov 04, 2010 5.040 5.210 4.980 5.210 3,798 +0.17(+3.37%)
Nov 03, 2010 5.070 5.070 5.030 5.040 1,534 -0.18(-3.45%)
Nov 02, 2010 5.250 5.250 5.050 5.220 4,956 +0.27(+5.45%)
Nov 01, 2010 4.980 4.980 4.950 4.950 571 -0.18(-3.51%)
Oct 29, 2010 5.120 5.130 4.940 5.130 3,520 -0.02(-0.39%)
Oct 28, 2010 5.090 5.150 5.040 5.150 2,412 +0.07(+1.38%)
Oct 27, 2010 5.080 5.080 5.080 5.080 1,530 -0.30(-5.58%)
Oct 25, 2010 5.180 5.380 5.180 5.380 960 +0.09(+1.70%)
Oct 22, 2010 5.260 5.290 5.170 5.290 15,731 +0.16(+3.12%)
Oct 21, 2010 5.130 5.300 5.130 5.130 5,933 +0.23(+4.69%)
Oct 20, 2010 4.900 4.900 4.900 4.900 3,078 -0.06(-1.21%)
Oct 19, 2010 4.840 4.960 4.840 4.960 2,080 +0.00(+0.00%)
Oct 18, 2010 5.090 5.090 4.960 4.960 393 -0.02(-0.40%)
Oct 15, 2010 5.120 5.120 4.980 4.980 1,688 -0.04(-0.80%)
Oct 14, 2010 5.100 5.100 5.020 5.020 1,747 +0.03(+0.60%)
Oct 13, 2010 4.990 4.990 4.990 4.990 1,211 -0.04(-0.80%)
Oct 12, 2010 4.950 5.030 4.900 5.030 4,992 +0.05(+1.00%)
Oct 11, 2010 5.080 5.080 4.980 4.980 1,384 +0.03(+0.61%)
Oct 08, 2010 4.950 4.950 4.950 4.950 1,619 -0.06(-1.20%)
Oct 07, 2010 5.000 5.010 5.000 5.010 5,327 -0.03(-0.60%)
Oct 06, 2010 5.050 5.050 5.040 5.040 1,422 +0.13(+2.65%)
Oct 05, 2010 5.040 5.040 4.910 4.910 4,188 +0.01(+0.20%)
Oct 04, 2010 5.020 5.020 4.900 4.900 1,640 -0.12(-2.39%)
Oct 01, 2010 5.000 5.110 5.000 5.020 2,352 -0.03(-0.59%)
Sep 29, 2010 5.050 5.050 5.050 0 +0.09(+1.81%)
Sep 28, 2010 5.070 5.070 4.890 4.960 2,757 -0.06(-1.20%)
Sep 27, 2010 5.020 5.020 5.020 5.020 500 +0.04(+0.80%)
Sep 24, 2010 4.864 4.980 4.864 4.980 22,544 +0.18(+3.75%)
Sep 23, 2010 4.800 4.800 4.800 4.800 604 -0.04(-0.83%)
Sep 22, 2010 5.000 5.150 4.840 4.840 3,573 -0.03(-0.62%)
Sep 21, 2010 4.870 4.870 4.870 4.870 1,901 +0.03(+0.62%)
Sep 20, 2010 4.910 4.910 4.840 4.840 1,973 -0.11(-2.22%)
Sep 17, 2010 4.850 4.950 4.850 4.950 6,610 -0.02(-0.40%)
Sep 14, 2010 4.970 4.970 4.970 0 +0.32(+6.88%)
Sep 13, 2010 4.750 4.750 4.650 4.650 909 +0.00(+0.00%)
Sep 10, 2010 4.750 4.780 4.650 4.650 124,467 -0.28(-5.68%)
Sep 09, 2010 4.941 4.941 4.850 4.930 2,726,360 +0.18(+3.79%)
Sep 08, 2010 4.750 4.750 4.750 4.750 738 -0.08(-1.66%)
Sep 03, 2010 4.830 4.830 4.830 0 -0.12(-2.42%)
Sep 02, 2010 5.000 5.000 4.910 4.950 3,864 -0.25(-4.81%)
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.