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

Alstom S.A. (OP: ALSMY )

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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 30, 2014 4.050 4.080 4.020 4.071 1,406,904 +0.14(+3.58%)
Apr 29, 2014 3.886 3.940 3.810 3.930 3,175,171 +0.04(+1.03%)
Apr 28, 2014 3.925 4.140 3.790 3.890 835,527 +0.02(+0.52%)
Apr 25, 2014 3.645 3.930 3.645 3.870 644,152 +0.22(+6.09%)
Apr 24, 2014 3.625 3.750 3.620 3.648 4,603,644 +0.33(+9.88%)
Apr 23, 2014 3.240 3.320 3.220 3.320 2,232,494 +0.16(+5.06%)
Apr 22, 2014 3.160 3.180 3.150 3.160 454,486 +0.10(+3.27%)
Apr 21, 2014 3.075 3.080 3.060 3.060 53,728 -0.03(-0.97%)
Apr 17, 2014 3.090 3.090 3.090 0 +0.06(+1.85%)
Apr 16, 2014 3.010 3.050 3.000 3.034 51,028 +0.05(+1.81%)
Apr 15, 2014 2.981 2.990 2.940 2.980 97,320 +0.01(+0.34%)
Apr 14, 2014 2.960 2.990 2.950 2.970 139,004 +0.02(+0.68%)
Apr 11, 2014 2.970 2.973 2.950 2.950 0 -0.02(-0.67%)
Apr 10, 2014 3.015 3.015 2.970 2.970 43,599 -0.04(-1.33%)
Apr 09, 2014 3.000 3.010 2.970 3.010 41,969 +0.03(+1.01%)
Apr 08, 2014 2.951 3.010 2.950 2.980 159,180 +0.03(+1.02%)
Apr 07, 2014 2.970 2.990 2.930 2.950 65,554 +0.05(+1.72%)
Apr 04, 2014 2.950 2.970 2.900 2.900 0 -0.02(-0.68%)
Apr 03, 2014 2.945 2.945 2.910 2.920 59,396 -0.04(-1.35%)
Apr 02, 2014 2.959 2.980 2.950 2.960 382,217 +0.06(+2.00%)
Apr 01, 2014 2.940 2.950 2.900 2.902 135,831 +0.23(+8.69%)
Mar 31, 2014 2.700 2.705 2.670 2.670 62,054 +0.06(+2.50%)
Mar 28, 2014 2.600 2.620 2.565 2.605 0 +0.02(+0.58%)
Mar 27, 2014 2.575 2.610 2.570 2.590 70,011 -0.13(-4.78%)
Mar 26, 2014 2.770 2.770 2.720 2.720 68,006 -0.05(-1.81%)
Mar 25, 2014 2.770 2.770 2.722 2.770 344,348 +0.01(+0.36%)
Mar 24, 2014 2.790 2.790 2.720 2.760 492,194 +0.06(+2.22%)
Mar 21, 2014 2.685 2.740 2.680 2.700 0 +0.06(+2.08%)
Mar 20, 2014 2.645 2.660 2.630 2.645 121,029 -0.00(-0.19%)
Mar 19, 2014 2.680 2.680 2.610 2.650 121,156 -0.01(-0.38%)
Mar 18, 2014 2.650 2.680 2.620 2.660 120,329 +0.07(+2.70%)
Mar 17, 2014 2.600 2.605 2.580 2.590 90,136 +0.02(+0.91%)
Mar 14, 2014 2.570 2.590 2.550 2.567 0 -0.01(-0.52%)
Mar 13, 2014 2.660 2.660 2.570 2.580 84,984 -0.09(-3.37%)
Mar 12, 2014 2.680 2.710 2.650 2.670 435,987 +0.05(+1.91%)
Mar 11, 2014 2.620 2.640 2.620 2.620 190,367 -0.03(-1.13%)
Mar 10, 2014 2.660 2.670 2.620 2.650 62,984 +0.00(+0.00%)
Mar 07, 2014 2.690 2.690 2.620 2.650 0 +0.03(+1.15%)
Mar 06, 2014 2.640 2.640 2.580 2.620 1,375,264 +0.08(+3.15%)
Mar 05, 2014 2.570 2.570 2.540 2.540 69,150 -0.02(-0.78%)
Mar 04, 2014 2.570 2.580 2.540 2.560 525,952 +0.02(+0.79%)
Mar 03, 2014 2.560 2.580 2.530 2.540 306,994 -0.10(-3.66%)
Feb 28, 2014 2.650 2.650 2.620 2.637 441,261 +0.04(+1.41%)
Feb 27, 2014 2.590 2.610 2.580 2.600 86,140 +0.00(+0.00%)
Feb 26, 2014 2.610 2.647 2.580 2.600 621,743 -0.04(-1.70%)
Feb 25, 2014 2.650 2.660 2.630 2.645 76,719 -0.00(-0.19%)
Feb 24, 2014 2.640 2.670 2.640 2.650 52,581 +0.01(+0.38%)
Feb 21, 2014 2.660 2.680 2.600 2.640 0 +0.01(+0.38%)
Feb 20, 2014 2.630 2.640 2.570 2.630 192,810 +0.04(+1.54%)
Feb 19, 2014 2.655 2.660 2.580 2.590 476,128 -0.12(-4.43%)
Feb 18, 2014 2.730 2.740 2.710 2.710 120,330 -0.12(-4.24%)
Feb 14, 2014 2.830 2.830 2.830 0 +0.01(+0.35%)
Feb 13, 2014 2.805 2.830 2.770 2.820 171,793 -0.02(-0.70%)
Feb 12, 2014 2.850 2.880 2.840 2.840 57,340 -0.03(-1.05%)
Feb 11, 2014 2.860 2.880 2.850 2.870 96,022 +0.07(+2.50%)
Feb 10, 2014 2.830 2.830 2.790 2.800 85,178 -0.04(-1.41%)
Feb 07, 2014 2.810 2.840 2.790 2.840 0 +0.07(+2.53%)
Feb 06, 2014 2.800 2.820 2.730 2.770 1,028,821 +0.04(+1.47%)
Feb 05, 2014 2.720 2.730 2.700 2.730 171,361 -0.02(-0.55%)
Feb 04, 2014 2.745 2.750 2.720 2.745 116,832 +0.02(+0.73%)
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.