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

Alstom S.A. (OP: ALSMY )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 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, 2013 3.330 3.370 3.300 3.360 106,673 +0.02(+0.60%)
Jul 30, 2013 3.400 3.400 3.340 3.340 95,198 -0.03(-0.89%)
Jul 29, 2013 3.420 3.420 3.290 3.370 69,383 -0.01(-0.30%)
Jul 26, 2013 3.370 3.400 3.310 3.380 66,454 +0.00(+0.00%)
Jul 25, 2013 3.290 3.380 3.290 3.380 110,821 +0.00(+0.00%)
Jul 24, 2013 3.410 3.480 3.370 3.380 429,959 +0.01(+0.30%)
Jul 23, 2013 3.320 3.390 3.320 3.370 161,128 +0.03(+0.90%)
Jul 22, 2013 3.370 3.380 3.290 3.340 1,087,386 +0.05(+1.52%)
Jul 19, 2013 3.270 3.321 3.270 3.290 54,329 +0.04(+1.23%)
Jul 18, 2013 3.170 3.280 3.170 3.250 54,331 +0.05(+1.56%)
Jul 17, 2013 3.140 3.210 3.140 3.200 180,128 +0.01(+0.31%)
Jul 16, 2013 3.130 3.190 3.130 3.190 61,857 +0.02(+0.63%)
Jul 15, 2013 3.130 3.190 3.130 3.170 40,263 +0.01(+0.32%)
Jul 12, 2013 3.110 3.200 3.110 3.160 31,037 -0.09(-2.77%)
Jul 11, 2013 3.250 3.280 3.210 3.250 107,160 +0.06(+1.88%)
Jul 10, 2013 3.140 3.200 3.140 3.190 111,122 +0.03(+0.95%)
Jul 09, 2013 3.130 3.170 3.070 3.160 112,474 +0.09(+2.93%)
Jul 08, 2013 3.050 3.100 3.050 3.070 43,946 -0.05(-1.60%)
Jul 05, 2013 3.050 3.140 3.050 3.120 102,096 -0.05(-1.58%)
Jul 03, 2013 3.150 3.170 3.150 3.170 23,747 -0.01(-0.31%)
Jul 02, 2013 3.160 3.240 3.160 3.180 361,931 +0.03(+0.95%)
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.