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 (%)
Jun 07, 2024
2.200
2.350
2.200
2.200
264,518
+0.05(+2.33%)
Jun 06, 2024
2.150
2.380
2.120
2.150
208,466
-0.02(-0.92%)
Jun 05, 2024
2.010
2.400
2.010
2.170
669,358
+0.17(+8.50%)
Jun 04, 2024
2.100
2.700
1.970
2.000
722,558
-0.40(-16.67%)
Jun 03, 2024
2.180
2.500
2.090
2.400
273,372
+0.20(+9.09%)
May 31, 2024
2.080
2.350
2.000
2.200
224,263
-0.04(-1.79%)
May 30, 2024
2.150
2.390
2.130
2.240
244,120
+0.00(+0.00%)
May 29, 2024
2.100
2.340
2.000
2.240
526,157
+0.02(+0.90%)
May 28, 2024
1.980
2.330
1.970
2.220
514,621
+0.23(+11.54%)
May 24, 2024
1.980
2.000
1.980
1.990
272,392
+0.05(+2.59%)
May 23, 2024
1.940
1.970
1.920
1.940
275,570
+0.01(+0.52%)
May 22, 2024
1.890
1.960
1.890
1.930
542,398
-0.02(-1.03%)
May 21, 2024
1.946
1.960
1.930
1.950
141,138
+0.00(+0.26%)
May 20, 2024
1.950
1.960
1.930
1.945
153,129
+0.00(+0.24%)
May 17, 2024
1.920
1.950
1.920
1.940
387,134
+0.00(+0.02%)
May 16, 2024
1.980
1.980
1.935
1.940
371,334
+0.01(+0.52%)
May 15, 2024
1.940
1.940
1.910
1.930
325,832
-0.03(-1.28%)
May 14, 2024
1.970
1.990
1.930
1.955
306,207
+0.04(+1.82%)
May 13, 2024
1.860
1.920
1.850
1.920
331,649
+0.10(+5.49%)
May 10, 2024
1.830
1.840
1.800
1.820
229,897
+0.05(+2.82%)
May 09, 2024
1.760
1.770
1.740
1.770
627,269
-0.03(-1.67%)
May 08, 2024
1.750
1.820
1.750
1.800
365,050
+0.13(+7.78%)
May 07, 2024
1.640
1.680
1.640
1.670
327,805
+0.00(+0.00%)
May 06, 2024
1.650
1.670
1.640
1.670
618,664
+0.02(+1.21%)
May 03, 2024
1.640
1.670
1.630
1.650
485,124
-0.01(-0.60%)
May 02, 2024
1.660
1.660
1.630
1.660
269,294
+0.08(+5.40%)
May 01, 2024
1.590
1.590
1.520
1.575
194,794
+0.01(+0.83%)
Apr 30, 2024
1.570
1.570
1.530
1.562
362,961
-0.04(-2.38%)
Apr 29, 2024
1.590
1.610
1.590
1.600
361,680
+0.01(+0.63%)
Apr 26, 2024
1.600
1.600
1.570
1.590
2,704,371
+0.01(+0.70%)
Apr 25, 2024
1.560
1.590
1.560
1.579
3,060,219
-0.02(-1.31%)
Apr 24, 2024
1.580
1.600
1.560
1.600
470,893
-0.03(-1.84%)
Apr 23, 2024
1.640
1.650
1.590
1.630
430,906
+0.02(+1.24%)
Apr 22, 2024
1.613
1.639
1.580
1.610
463,770
+0.02(+1.26%)
Apr 19, 2024
1.550
1.600
1.550
1.590
492,158
+0.02(+1.27%)
Apr 18, 2024
1.530
1.590
1.530
1.570
405,267
+0.06(+3.97%)
Apr 17, 2024
1.480
1.510
1.465
1.510
652,075
+0.05(+3.42%)
Apr 16, 2024
1.420
1.460
1.420
1.460
898,989
-0.05(-3.31%)
Apr 15, 2024
1.520
1.530
1.480
1.510
2,198,139
+0.01(+0.67%)
Apr 12, 2024
1.500
1.510
1.480
1.500
568,507
-0.08(-5.06%)
Apr 11, 2024
1.560
1.580
1.540
1.580
715,490
+0.03(+1.94%)
Apr 10, 2024
1.560
1.570
1.540
1.550
380,801
-0.03(-1.90%)
Apr 09, 2024
1.610
1.610
1.560
1.580
986,704
+0.11(+7.67%)
Apr 08, 2024
1.460
1.480
1.450
1.468
544,171
+0.01(+0.51%)
Apr 05, 2024
1.430
1.470
1.420
1.460
629,127
+0.00(+0.00%)
Apr 04, 2024
1.480
1.500
1.450
1.460
407,570
-0.02(-1.35%)
Apr 03, 2024
1.480
1.500
1.470
1.480
209,703
+0.00(+0.00%)
Apr 02, 2024
1.470
1.480
1.450
1.480
245,284
+0.02(+1.37%)
Apr 01, 2024
1.530
1.530
1.460
1.460
537,560
-0.03(-2.01%)
Mar 28, 2024
1.480
1.490
1.460
1.490
419,997
+0.05(+3.47%)
Mar 27, 2024
1.430
1.450
1.410
1.440
1,357,178
+0.01(+0.70%)
Mar 26, 2024
1.410
1.430
1.400
1.430
618,773
+0.03(+2.14%)
Mar 25, 2024
1.400
1.410
1.370
1.400
1,209,691
+0.01(+0.72%)
Mar 22, 2024
1.370
1.390
1.350
1.390
577,323
+0.00(+0.00%)
Mar 21, 2024
1.380
1.410
1.380
1.390
1,097,427
+0.01(+0.72%)
Mar 20, 2024
1.340
1.380
1.330
1.380
785,636
+0.01(+0.63%)
Mar 19, 2024
1.360
1.371
1.340
1.371
1,720,693
-0.02(-1.34%)
Mar 18, 2024
1.410
1.420
1.370
1.390
1,663,518
+0.10(+7.75%)
Mar 15, 2024
1.282
1.300
1.270
1.290
298,288
+0.04(+3.20%)
Mar 14, 2024
1.280
1.285
1.250
1.250
2,296,946
-0.01(-0.79%)
Mar 13, 2024
1.225
1.260
1.210
1.260
301,811
-0.01(-0.79%)
Mar 12, 2024
1.260
1.290
1.260
1.270
483,340
+0.04(+3.25%)
Mar 11, 2024
1.230
1.250
1.210
1.230
338,068
-0.04(-3.15%)
Mar 08, 2024
1.270
1.290
1.260
1.270
683,533
-0.02(-1.55%)
Mar 07, 2024
1.250
1.290
1.250
1.290
405,617
+0.04(+3.20%)
Mar 06, 2024
1.260
1.260
1.240
1.250
617,163
+0.02(+1.63%)
Mar 05, 2024
1.210
1.240
1.200
1.230
579,596
-0.04(-3.15%)
Mar 04, 2024
1.270
1.280
1.250
1.270
441,120
-0.01(-0.78%)
Mar 01, 2024
1.270
1.280
1.255
1.280
334,466
-0.01(-0.78%)
Feb 29, 2024
1.290
1.310
1.280
1.290
563,286
+0.01(+0.78%)
Feb 28, 2024
1.280
1.300
1.280
1.280
596,563
+0.01(+0.79%)
Feb 27, 2024
1.260
1.290
1.260
1.270
767,938
+0.06(+5.39%)
Feb 26, 2024
1.210
1.228
1.200
1.205
559,137
-0.03(-2.82%)
Feb 23, 2024
1.240
1.247
1.220
1.240
612,403
+0.00(+0.00%)
Feb 22, 2024
1.250
1.260
1.230
1.240
484,299
-0.02(-1.59%)
Feb 21, 2024
1.235
1.260
1.230
1.260
499,973
+0.06(+5.00%)
Feb 20, 2024
1.180
1.210
1.170
1.200
790,714
-0.01(-0.83%)
Feb 16, 2024
1.210
1.240
1.210
1.210
473,375
+0.01(+0.83%)
Feb 15, 2024
1.200
1.220
1.190
1.200
643,497
+0.01(+0.84%)
Feb 14, 2024
1.170
1.200
1.170
1.190
843,390
+0.03(+2.59%)
Feb 13, 2024
1.150
1.190
1.150
1.160
1,789,161
-0.04(-3.33%)
Feb 12, 2024
1.200
1.210
1.190
1.200
595,380
-0.03(-2.44%)
Feb 09, 2024
1.230
1.240
1.200
1.230
642,333
+0.01(+0.82%)
Feb 08, 2024
1.210
1.230
1.200
1.220
799,977
+0.03(+2.43%)
Feb 07, 2024
1.220
1.220
1.180
1.191
1,350,162
-0.02(-1.57%)
Feb 06, 2024
1.180
1.210
1.180
1.210
1,549,762
+0.01(+0.83%)
Feb 05, 2024
1.210
1.220
1.180
1.200
1,610,817
-0.07(-5.51%)
Feb 02, 2024
1.260
1.270
1.240
1.270
794,720
+0.02(+1.60%)
Feb 01, 2024
1.250
1.250
1.230
1.250
407,504
+0.03(+2.46%)
Jan 31, 2024
1.230
1.240
1.220
1.220
362,279
-0.01(-0.81%)
Jan 30, 2024
1.220
1.232
1.210
1.230
400,871
+0.00(+0.00%)
Jan 29, 2024
1.210
1.230
1.190
1.230
807,531
+0.00(+0.00%)
Jan 26, 2024
1.230
1.250
1.210
1.230
1,065,247
+0.04(+3.36%)
Jan 25, 2024
1.190
1.200
1.170
1.190
803,396
+0.03(+2.59%)
Jan 24, 2024
1.180
1.190
1.160
1.160
344,049
-0.09(-7.20%)
Jan 23, 2024
1.260
1.270
1.240
1.250
1,620,789
+0.04(+3.31%)
Jan 22, 2024
1.180
1.220
1.180
1.210
1,254,305
+0.03(+2.54%)
Jan 19, 2024
1.150
1.180
1.133
1.180
826,080
-0.01(-0.84%)
Jan 18, 2024
1.200
1.200
1.170
1.190
1,259,049
+0.01(+0.85%)
Jan 17, 2024
1.180
1.200
1.175
1.180
803,249
-0.03(-2.48%)
Jan 16, 2024
1.200
1.210
1.180
1.210
1,179,141
-0.05(-3.97%)
Jan 12, 2024
1.252
1.260
1.230
1.260
933,162
-0.01(-0.79%)
Jan 11, 2024
1.250
1.270
1.240
1.270
2,914,190
+0.03(+2.63%)
Jan 10, 2024
1.250
1.250
1.220
1.238
1,110,256
-0.02(-1.79%)
Jan 09, 2024
1.230
1.270
1.230
1.260
1,852,615
+0.05(+4.13%)
Jan 08, 2024
1.170
1.210
1.170
1.210
1,533,039
+0.03(+2.54%)
Jan 05, 2024
1.170
1.200
1.160
1.180
690,649
-0.02(-1.67%)
Jan 04, 2024
1.190
1.200
1.180
1.200
1,104,867
+0.03(+2.56%)
Jan 03, 2024
1.150
1.170
1.120
1.170
986,044
-0.12(-9.30%)
Jan 02, 2024
1.290
1.290
1.270
1.290
784,760
+0.00(+0.00%)
Dec 29, 2023
1.300
1.320
1.290
1.290
507,549
-0.01(-0.77%)
Dec 28, 2023
1.290
1.320
1.290
1.300
1,810,559
-0.01(-0.76%)
Dec 27, 2023
1.290
1.310
1.290
1.310
668,971
+0.02(+1.55%)
Dec 26, 2023
1.290
1.290
1.270
1.290
304,865
+0.00(+0.00%)
Dec 22, 2023
1.270
1.290
1.270
1.290
498,994
-0.01(-0.77%)
Dec 21, 2023
1.300
1.300
1.270
1.300
566,261
+0.02(+1.56%)
Dec 20, 2023
1.280
1.300
1.270
1.280
396,261
-0.02(-1.46%)
Dec 19, 2023
1.290
1.300
1.280
1.299
543,404
+0.03(+2.28%)
Dec 18, 2023
1.270
1.280
1.240
1.270
851,720
+0.01(+0.79%)
Dec 15, 2023
1.235
1.270
1.235
1.260
618,951
+0.04(+3.28%)
Dec 14, 2023
1.210
1.240
1.210
1.220
922,329
+0.09(+7.96%)
Dec 13, 2023
1.130
1.130
1.100
1.130
727,200
-0.01(-1.09%)
Dec 12, 2023
1.160
1.160
1.140
1.143
630,364
-0.04(-3.18%)
Dec 11, 2023
1.180
1.190
1.170
1.180
3,272,507
-0.04(-3.28%)
Dec 08, 2023
1.210
1.230
1.200
1.220
774,736
+0.00(+0.41%)
Dec 07, 2023
1.210
1.230
1.190
1.215
3,115,739
+0.02(+1.25%)
Dec 06, 2023
1.180
1.220
1.175
1.200
699,567
+0.03(+2.56%)
Dec 05, 2023
1.170
1.180
1.143
1.170
1,037,233
-0.05(-4.10%)
Dec 04, 2023
1.210
1.220
1.180
1.220
1,659,612
-0.02(-1.61%)
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
.