Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alstom S.A.
(OP:
ALSMY
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
2.920
2.920
2.900
2.910
77,874
-0.03(-1.02%)
Jan 30, 2023
2.960
2.980
2.940
2.940
146,259
-0.04(-1.34%)
Jan 27, 2023
2.930
2.990
2.930
2.980
113,902
+0.08(+2.76%)
Jan 26, 2023
2.920
2.930
2.890
2.900
84,304
+0.05(+1.75%)
Jan 25, 2023
2.849
2.850
2.830
2.850
124,818
-0.02(-0.70%)
Jan 24, 2023
2.830
2.870
2.820
2.870
110,633
+0.03(+1.06%)
Jan 23, 2023
2.810
2.850
2.805
2.840
198,395
+0.08(+2.90%)
Jan 20, 2023
2.720
2.760
2.720
2.760
268,672
+0.04(+1.47%)
Jan 19, 2023
2.730
2.740
2.681
2.720
116,017
-0.06(-2.33%)
Jan 18, 2023
2.800
2.820
2.780
2.785
86,398
+0.04(+1.46%)
Jan 17, 2023
2.750
2.770
2.730
2.745
203,006
-0.00(-0.18%)
Jan 13, 2023
2.725
2.760
2.710
2.750
189,361
+0.05(+1.85%)
Jan 12, 2023
2.696
2.720
2.670
2.700
165,200
+0.06(+2.08%)
Jan 11, 2023
2.660
2.665
2.620
2.645
60,664
+0.02(+0.95%)
Jan 10, 2023
2.570
2.620
2.570
2.620
82,718
+0.04(+1.55%)
Jan 09, 2023
2.610
2.620
2.580
2.580
241,413
-0.03(-1.15%)
Jan 06, 2023
2.555
2.610
2.550
2.610
142,034
+0.05(+1.95%)
Jan 05, 2023
2.560
2.560
2.530
2.560
85,959
-0.00(-0.19%)
Jan 04, 2023
2.530
2.580
2.530
2.565
203,954
+0.17(+7.32%)
Jan 03, 2023
2.430
2.450
2.380
2.390
299,063
+0.01(+0.42%)
Dec 30, 2022
2.400
2.410
2.380
2.380
153,452
-0.02(-0.83%)
Dec 29, 2022
2.380
2.420
2.380
2.400
195,960
+0.03(+1.27%)
Dec 28, 2022
2.395
2.402
2.350
2.370
182,659
-0.04(-1.64%)
Dec 27, 2022
2.380
2.420
2.380
2.409
92,112
+0.01(+0.40%)
Dec 23, 2022
2.370
2.410
2.350
2.400
161,365
+0.04(+1.69%)
Dec 22, 2022
2.380
2.380
2.330
2.360
178,274
-0.03(-1.26%)
Dec 21, 2022
2.395
2.410
2.380
2.390
262,099
+0.03(+1.27%)
Dec 20, 2022
2.350
2.380
2.345
2.360
478,387
-0.03(-1.26%)
Dec 19, 2022
2.390
2.410
2.370
2.390
309,066
+0.02(+0.63%)
Dec 16, 2022
2.370
2.382
2.350
2.375
130,664
-0.04(-1.66%)
Dec 15, 2022
2.440
2.450
2.400
2.415
229,023
-0.08(-3.40%)
Dec 14, 2022
2.485
2.520
2.470
2.500
119,367
-0.02(-0.60%)
Dec 13, 2022
2.550
2.550
2.491
2.515
235,311
+0.06(+2.65%)
Dec 12, 2022
2.450
2.470
2.440
2.450
251,463
-0.01(-0.41%)
Dec 09, 2022
2.460
2.500
2.460
2.460
306,598
+0.04(+1.65%)
Dec 08, 2022
2.418
2.440
2.415
2.420
267,279
-0.03(-1.22%)
Dec 07, 2022
2.480
2.480
2.430
2.450
134,496
-0.06(-2.39%)
Dec 06, 2022
2.535
2.550
2.500
2.510
156,143
-0.04(-1.57%)
Dec 05, 2022
2.580
2.590
2.540
2.550
231,818
+0.00(+0.10%)
Dec 02, 2022
2.515
2.570
2.500
2.547
246,568
-0.00(-0.10%)
Dec 01, 2022
2.560
2.590
2.510
2.550
227,257
-0.02(-0.78%)
Nov 30, 2022
2.550
2.570
2.510
2.570
151,674
+0.07(+3.01%)
Nov 29, 2022
2.490
2.515
2.485
2.495
197,270
+0.01(+0.40%)
Nov 28, 2022
2.510
2.530
2.480
2.485
314,384
-0.04(-1.78%)
Nov 25, 2022
2.490
2.530
2.490
2.530
91,707
+0.04(+1.81%)
Nov 23, 2022
2.460
2.500
2.460
2.485
184,076
+0.02(+1.02%)
Nov 22, 2022
2.413
2.460
2.411
2.460
188,878
+0.02(+0.82%)
Nov 21, 2022
2.450
2.470
2.420
2.440
345,190
-0.04(-1.61%)
Nov 18, 2022
2.480
2.500
2.460
2.480
170,515
-0.04(-1.59%)
Nov 17, 2022
2.490
2.560
2.470
2.520
346,872
-0.08(-3.26%)
Nov 16, 2022
2.610
2.620
2.570
2.605
480,950
+0.23(+9.45%)
Nov 15, 2022
2.400
2.440
2.350
2.380
2,122,129
-0.08(-3.25%)
Nov 14, 2022
2.460
2.500
2.460
2.460
334,341
-0.05(-1.99%)
Nov 11, 2022
2.440
2.520
2.440
2.510
279,500
+0.11(+4.80%)
Nov 10, 2022
2.371
2.410
2.351
2.395
254,869
+0.17(+7.88%)
Nov 09, 2022
2.235
2.260
2.220
2.220
211,167
-0.05(-2.20%)
Nov 08, 2022
2.230
2.290
2.220
2.270
895,103
+0.07(+3.18%)
Nov 07, 2022
2.180
2.200
2.170
2.200
754,474
+0.08(+3.53%)
Nov 04, 2022
2.055
2.130
2.055
2.125
285,782
+0.15(+7.32%)
Nov 03, 2022
1.965
2.000
1.951
1.980
485,518
-0.02(-1.00%)
Nov 02, 2022
2.010
2.060
1.990
2.000
322,207
-0.05(-2.44%)
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
.