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
)
2.200
+0.050 (+2.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2012
3.310
3.410
3.310
3.390
96,184
+0.02(+0.59%)
Oct 26, 2012
3.370
3.370
3.370
0
+0.02(+0.60%)
Oct 25, 2012
3.400
3.410
3.350
3.350
128,400
-0.04(-1.18%)
Oct 24, 2012
3.400
3.415
3.390
3.390
38,880
+0.05(+1.50%)
Oct 23, 2012
3.380
3.380
3.310
3.340
60,234
-0.15(-4.30%)
Oct 19, 2012
3.550
3.555
3.470
3.490
79,620
-0.16(-4.38%)
Oct 18, 2012
3.630
3.672
3.620
3.650
87,021
+0.01(+0.27%)
Oct 17, 2012
3.620
3.650
3.610
3.640
25,538
+0.12(+3.41%)
Oct 16, 2012
3.500
3.550
3.500
3.520
40,960
+0.00(+0.00%)
Oct 15, 2012
3.545
3.550
3.490
3.520
68,587
+0.07(+2.03%)
Oct 12, 2012
3.470
3.490
3.420
3.450
88,871
+0.02(+0.58%)
Oct 11, 2012
3.470
3.510
3.430
3.430
41,814
-0.03(-0.87%)
Oct 10, 2012
3.440
3.480
3.420
3.460
49,231
+0.02(+0.58%)
Oct 09, 2012
3.490
3.500
3.430
3.440
54,342
-0.03(-0.86%)
Oct 08, 2012
3.490
3.530
3.450
3.470
280,868
-0.07(-1.98%)
Oct 06, 2012
3.520
3.570
3.520
3.540
69,294
+0.00(+0.00%)
Oct 05, 2012
3.520
3.570
3.520
3.540
69,294
+0.12(+3.51%)
Oct 04, 2012
3.420
3.450
3.390
3.420
43,848
+0.04(+1.18%)
Oct 03, 2012
3.430
3.440
3.370
3.380
76,497
-0.04(-1.17%)
Oct 02, 2012
3.400
3.450
3.400
3.420
2,019,275
-0.13(-3.66%)
Oct 01, 2012
3.550
3.596
3.520
3.550
135,835
+0.11(+3.20%)
Sep 28, 2012
3.510
3.510
3.440
3.440
52,852
-0.15(-4.18%)
Sep 27, 2012
3.550
3.590
3.510
3.590
60,815
+0.10(+2.87%)
Sep 26, 2012
3.550
3.550
3.490
3.490
61,295
-0.10(-2.79%)
Sep 25, 2012
3.650
3.670
3.590
3.590
113,674
-0.05(-1.37%)
Sep 24, 2012
3.620
3.662
3.610
3.640
125,841
-0.08(-2.15%)
Sep 21, 2012
3.770
3.780
3.720
3.720
60,156
-0.05(-1.33%)
Sep 20, 2012
3.730
3.770
3.700
3.770
53,684
-0.06(-1.57%)
Sep 19, 2012
3.820
3.850
3.806
3.830
51,865
+0.02(+0.52%)
Sep 18, 2012
3.850
3.880
3.800
3.810
42,043
-0.08(-2.06%)
Sep 17, 2012
3.880
3.930
3.850
3.890
49,882
-0.01(-0.26%)
Sep 14, 2012
3.920
3.950
3.870
3.900
129,727
+0.03(+0.78%)
Sep 13, 2012
3.760
3.870
3.740
3.870
82,899
+0.10(+2.65%)
Sep 12, 2012
3.820
3.830
3.770
3.770
96,584
+0.06(+1.62%)
Sep 11, 2012
3.670
3.740
3.670
3.710
94,755
+0.02(+0.54%)
Sep 10, 2012
3.710
3.730
3.680
3.690
59,680
-0.08(-2.12%)
Sep 07, 2012
3.750
3.780
3.750
3.770
130,627
+0.19(+5.31%)
Sep 06, 2012
3.450
3.630
3.450
3.580
188,721
+0.10(+2.87%)
Sep 05, 2012
3.470
3.520
3.470
3.480
83,260
+0.01(+0.29%)
Sep 04, 2012
3.500
3.520
3.460
3.470
379,213
-0.03(-0.86%)
Aug 31, 2012
3.500
3.520
3.460
3.500
161,157
+0.10(+2.94%)
Aug 30, 2012
3.420
3.456
3.370
3.400
112,572
-0.05(-1.45%)
Aug 29, 2012
3.450
3.490
3.430
3.450
39,837
-0.05(-1.43%)
Aug 27, 2012
3.510
3.540
3.500
3.500
99,666
-0.01(-0.28%)
Aug 24, 2012
3.460
3.530
3.460
3.510
81,381
+0.00(+0.00%)
Aug 23, 2012
3.510
3.530
3.500
3.510
67,909
-0.03(-0.85%)
Aug 22, 2012
3.520
3.590
3.510
3.540
68,559
-0.04(-1.14%)
Aug 21, 2012
3.560
3.640
3.560
3.581
131,923
+0.03(+0.87%)
Aug 20, 2012
3.480
3.550
3.480
3.550
60,501
+0.04(+1.14%)
Aug 17, 2012
3.510
3.540
3.490
3.510
34,334
+0.07(+2.03%)
Aug 16, 2012
3.410
3.460
3.400
3.440
92,777
+0.09(+2.69%)
Aug 15, 2012
3.320
3.380
3.320
3.350
42,182
-0.02(-0.59%)
Aug 14, 2012
3.390
3.450
3.370
3.370
55,992
+0.01(+0.30%)
Aug 13, 2012
3.350
3.390
3.340
3.360
91,881
-0.01(-0.30%)
Aug 11, 2012
3.350
3.390
3.340
3.370
63,032
+0.00(+0.00%)
Aug 10, 2012
3.350
3.390
3.340
3.370
63,032
-0.03(-0.88%)
Aug 09, 2012
3.370
3.420
3.370
3.400
95,929
-0.02(-0.58%)
Aug 08, 2012
3.400
3.460
3.400
3.420
38,027
-0.03(-0.87%)
Aug 07, 2012
3.390
3.450
3.390
3.450
340,814
+0.06(+1.77%)
Aug 06, 2012
3.370
3.430
3.370
3.390
81,724
+0.10(+3.04%)
Aug 03, 2012
3.280
3.340
3.280
3.290
238,989
+0.20(+6.47%)
Aug 02, 2012
3.110
3.160
3.070
3.090
74,928
-0.15(-4.63%)
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
.