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, 2014
3.420
3.435
3.420
3.430
11,090
+0.01(+0.15%)
Oct 30, 2014
3.390
3.425
3.380
3.425
29,484
+0.07(+2.24%)
Oct 29, 2014
3.420
3.420
3.350
3.350
707
-0.07(-2.05%)
Oct 28, 2014
3.410
3.420
3.390
3.420
24,078
+0.07(+2.09%)
Oct 27, 2014
3.320
3.365
3.380
3.350
7,301
-0.03(-0.89%)
Oct 24, 2014
3.400
3.400
3.370
3.380
8,812
+0.02(+0.75%)
Oct 23, 2014
3.340
3.360
3.340
3.355
37,906
+0.10(+3.04%)
Oct 22, 2014
3.300
3.300
3.256
3.256
6,642
-0.00(-0.05%)
Oct 21, 2014
3.240
3.274
3.240
3.257
13,539
-0.00(-0.08%)
Oct 20, 2014
3.220
3.266
3.220
3.260
44,966
+0.03(+0.93%)
Oct 17, 2014
3.260
3.350
3.230
3.230
9,768
-0.05(-1.52%)
Oct 16, 2014
3.150
3.300
3.150
3.280
51,009
+0.12(+3.96%)
Oct 15, 2014
3.160
3.180
3.110
3.155
14,981
+0.00(+0.00%)
Oct 14, 2014
3.150
3.180
3.150
3.155
27,764
-0.02(-0.47%)
Oct 13, 2014
3.170
3.170
3.150
3.170
22,153
+0.01(+0.32%)
Oct 10, 2014
3.180
3.250
3.130
3.160
6,180
-0.09(-2.77%)
Oct 09, 2014
3.280
3.280
3.210
3.250
18,641
-0.06(-1.81%)
Oct 08, 2014
3.290
3.340
3.290
3.310
20,084
+0.04(+1.22%)
Oct 07, 2014
3.290
3.290
3.270
3.270
6,007
-0.05(-1.51%)
Oct 06, 2014
3.290
3.320
3.290
3.320
19,041
+0.03(+0.91%)
Oct 03, 2014
3.290
3.300
3.290
3.290
3,210
-0.02(-0.60%)
Oct 02, 2014
3.340
3.355
3.290
3.310
13,302
-0.02(-0.45%)
Oct 01, 2014
3.330
3.335
3.300
3.325
46,715
-0.04(-1.34%)
Sep 30, 2014
3.355
3.390
3.350
3.370
12,666
+0.00(+0.00%)
Sep 29, 2014
3.360
3.370
3.360
3.370
6,484
-0.01(-0.30%)
Sep 26, 2014
3.420
3.420
3.380
3.380
5,611
-0.02(-0.65%)
Sep 25, 2014
3.430
3.430
3.400
3.402
34,550
-0.05(-1.39%)
Sep 24, 2014
3.417
3.450
3.410
3.450
23,619
-0.01(-0.43%)
Sep 23, 2014
3.500
3.500
3.460
3.465
38,601
-0.05(-1.42%)
Sep 22, 2014
3.505
3.530
3.500
3.515
21,165
-0.00(-0.14%)
Sep 19, 2014
3.520
3.520
3.500
3.520
7,174
-0.02(-0.56%)
Sep 18, 2014
3.510
3.540
3.510
3.540
7,097
+0.00(+0.14%)
Sep 17, 2014
3.550
3.550
3.520
3.535
31,194
-0.00(-0.14%)
Sep 16, 2014
3.480
3.540
3.480
3.540
21,720
+0.03(+0.85%)
Sep 15, 2014
3.510
3.512
3.500
3.510
10,361
-0.02(-0.43%)
Sep 12, 2014
3.525
3.530
3.520
3.525
2,637
-0.02(-0.42%)
Sep 11, 2014
3.530
3.570
3.490
3.540
13,193
+0.05(+1.43%)
Sep 10, 2014
3.490
3.500
3.480
3.490
33,523
+0.01(+0.14%)
Sep 09, 2014
3.476
3.490
3.470
3.485
42,478
+0.02(+0.58%)
Sep 08, 2014
3.460
3.490
3.440
3.465
21,915
-0.03(-0.86%)
Sep 05, 2014
3.500
3.500
3.495
11,336
-0.00(-0.14%)
Sep 04, 2014
3.496
3.520
3.480
3.500
22,333
-0.04(-1.13%)
Sep 03, 2014
3.540
3.540
3.510
3.540
13,344
+0.02(+0.51%)
Sep 02, 2014
3.490
3.570
3.490
3.522
15,682
+0.02(+0.63%)
Aug 29, 2014
3.500
3.500
3.500
0
+0.00(+0.14%)
Aug 28, 2014
3.490
3.500
3.480
3.495
19,767
-0.04(-1.27%)
Aug 27, 2014
3.550
3.554
3.530
3.540
11,564
+0.05(+1.43%)
Aug 26, 2014
3.470
3.500
3.470
3.490
46,231
+0.03(+0.87%)
Aug 25, 2014
3.450
3.480
3.450
3.460
19,808
+0.01(+0.29%)
Aug 22, 2014
3.465
3.500
3.440
3.450
37,540
-0.06(-1.71%)
Aug 21, 2014
3.490
3.520
3.490
3.510
24,083
+0.04(+1.30%)
Aug 20, 2014
3.450
3.503
3.450
3.465
15,872
-0.04(-1.28%)
Aug 19, 2014
3.490
3.510
3.490
3.510
26,214
-0.01(-0.28%)
Aug 18, 2014
3.520
3.530
3.510
3.520
29,212
+0.03(+0.86%)
Aug 15, 2014
3.490
3.500
3.460
3.490
9,227
-0.03(-0.85%)
Aug 14, 2014
3.510
3.530
3.500
3.520
25,676
+0.03(+0.86%)
Aug 13, 2014
3.500
3.510
3.490
3.490
20,198
+0.02(+0.58%)
Aug 12, 2014
3.450
3.460
3.440
3.470
43,116
-0.02(-0.57%)
Aug 11, 2014
3.500
3.500
3.460
3.490
35,093
+0.04(+1.16%)
Aug 08, 2014
3.420
3.440
3.420
3.450
34,028
+0.03(+0.88%)
Aug 07, 2014
3.430
3.450
3.380
3.420
79,754
-0.05(-1.44%)
Aug 06, 2014
3.440
3.480
3.440
3.470
33,913
-0.04(-1.14%)
Aug 05, 2014
3.530
3.540
3.500
3.510
14,642
-0.05(-1.40%)
Aug 04, 2014
3.530
3.560
3.520
3.560
58,237
-0.01(-0.28%)
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
.