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

Alstom S.A. (OP: ALSMY )

1.575 +0.013 (+0.83%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 (%)
Apr 29, 2011 6.540 6.610 6.540 6.570 24,814 +0.01(+0.15%)
Apr 28, 2011 6.580 6.650 6.560 6.560 125,684 -0.02(-0.30%)
Apr 27, 2011 6.550 6.600 6.460 6.580 5,954 +0.04(+0.61%)
Apr 26, 2011 6.410 6.540 6.390 6.540 5,477 +0.22(+3.48%)
Apr 25, 2011 6.350 6.400 6.320 6.320 13,603 -0.08(-1.25%)
Apr 21, 2011 6.370 6.480 6.330 6.400 19,580 +0.05(+0.79%)
Apr 20, 2011 6.280 6.350 6.250 6.350 16,084 +0.35(+5.83%)
Apr 19, 2011 5.980 6.015 5.960 6.000 6,432 +0.00(+0.00%)
Apr 18, 2011 5.970 6.000 5.880 6.000 19,709 -0.15(-2.44%)
Apr 15, 2011 6.150 6.240 6.150 6.150 10,165 -0.12(-1.91%)
Apr 14, 2011 6.120 6.270 6.120 6.270 6,723 -0.03(-0.48%)
Apr 13, 2011 6.290 6.305 6.210 6.300 11,533 +0.00(+0.00%)
Apr 12, 2011 6.260 6.370 6.160 6.300 16,137 +0.01(+0.16%)
Apr 11, 2011 6.400 6.400 6.290 6.290 19,793 -0.12(-1.87%)
Apr 08, 2011 6.380 6.490 6.380 6.410 29,400 +0.08(+1.26%)
Apr 07, 2011 6.250 6.370 6.230 6.330 10,398 -0.04(-0.63%)
Apr 06, 2011 6.250 6.410 6.250 6.370 10,232 +0.12(+1.92%)
Apr 05, 2011 6.160 6.250 6.100 6.250 8,141 +0.05(+0.81%)
Apr 04, 2011 6.200 6.250 6.180 6.200 17,987 +0.09(+1.47%)
Apr 01, 2011 5.950 6.110 5.950 6.110 22,638 +0.21(+3.56%)
Mar 31, 2011 5.850 5.970 5.850 5.900 18,779 -0.08(-1.34%)
Mar 30, 2011 5.980 5.980 5.980 5.980 34,149 +0.06(+1.01%)
Mar 29, 2011 5.840 5.960 5.840 5.920 268,440 -0.08(-1.33%)
Mar 28, 2011 5.950 6.000 5.880 6.000 34,128 +0.07(+1.18%)
Mar 25, 2011 5.930 5.990 5.880 5.930 621,015 +0.03(+0.51%)
Mar 24, 2011 5.860 5.930 5.840 5.900 21,478 +0.05(+0.85%)
Mar 23, 2011 5.820 5.850 5.750 5.850 12,604 -0.02(-0.34%)
Mar 22, 2011 5.800 5.900 5.790 5.870 15,733 +0.00(+0.00%)
Mar 21, 2011 5.820 5.870 5.820 5.870 35,998 +0.12(+2.09%)
Mar 18, 2011 5.810 5.810 5.630 5.750 10,577 +0.30(+5.50%)
Mar 17, 2011 5.410 5.600 5.410 5.450 20,161 +0.37(+7.28%)
Mar 16, 2011 5.240 5.290 5.080 5.080 14,279 -0.22(-4.15%)
Mar 15, 2011 5.290 5.300 5.060 5.300 40,971 -0.06(-1.12%)
Mar 14, 2011 5.430 5.430 5.330 5.360 33,920 -0.08(-1.47%)
Mar 11, 2011 5.350 5.440 5.340 5.440 141,435 +0.06(+1.12%)
Mar 10, 2011 5.450 5.590 5.350 5.380 160,201 -0.26(-4.61%)
Mar 09, 2011 5.750 5.780 5.640 5.640 20,877 -0.10(-1.74%)
Mar 08, 2011 5.730 5.800 5.650 5.740 32,991 +0.01(+0.17%)
Mar 07, 2011 5.890 5.910 5.710 5.730 13,368 +0.02(+0.35%)
Mar 04, 2011 5.830 5.890 5.710 5.710 13,164 -0.08(-1.38%)
Mar 03, 2011 5.770 5.880 5.770 5.790 719,017 +0.03(+0.52%)
Mar 02, 2011 5.750 5.760 5.660 5.760 25,117 -0.04(-0.69%)
Mar 01, 2011 5.960 5.960 5.800 5.800 36,368 -0.16(-2.68%)
Feb 28, 2011 5.950 6.040 5.950 5.960 24,692 +0.07(+1.19%)
Feb 25, 2011 5.830 5.940 5.830 5.890 34,046 -0.01(-0.17%)
Feb 24, 2011 5.840 5.900 5.770 5.900 22,981 +0.09(+1.55%)
Feb 23, 2011 5.870 5.920 5.770 5.810 15,496 -0.15(-2.52%)
Feb 22, 2011 5.950 5.960 5.850 5.960 245,057 -0.04(-0.67%)
Feb 18, 2011 5.950 6.100 5.950 6.000 22,296 +0.15(+2.56%)
Feb 17, 2011 5.820 5.850 5.770 5.850 21,564 +0.01(+0.17%)
Feb 16, 2011 5.720 5.840 5.720 5.840 19,965 +0.19(+3.36%)
Feb 15, 2011 5.670 5.700 5.600 5.650 16,393 -0.10(-1.74%)
Feb 14, 2011 5.720 5.840 5.700 5.750 124,496 -0.03(-0.52%)
Feb 11, 2011 5.650 5.780 5.650 5.780 25,127 +0.04(+0.70%)
Feb 10, 2011 5.670 5.780 5.650 5.740 23,304 -0.09(-1.54%)
Feb 09, 2011 5.830 5.910 5.800 5.830 36,223 +0.04(+0.69%)
Feb 08, 2011 5.750 5.860 5.750 5.790 17,912 +0.06(+1.05%)
Feb 07, 2011 5.670 5.800 5.670 5.730 18,630 +0.10(+1.78%)
Feb 04, 2011 5.630 5.630 5.550 5.630 21,896 +0.03(+0.54%)
Feb 03, 2011 5.750 5.750 5.520 5.600 50,722 -0.05(-0.88%)
Feb 02, 2011 5.630 5.650 5.620 5.650 25,611 -0.04(-0.70%)
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.