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
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 23, 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 (%)
Nov 29, 2019
4.350
4.350
4.315
4.320
2,300
+0.08(+2.01%)
Nov 27, 2019
4.230
4.270
4.190
4.235
5,300
-0.06(-1.51%)
Nov 26, 2019
4.230
4.300
4.230
4.300
20,860
+0.04(+0.94%)
Nov 25, 2019
4.295
4.340
4.260
4.260
2,409
-0.09(-2.07%)
Nov 22, 2019
4.330
4.350
4.330
4.350
2,100
-0.02(-0.46%)
Nov 21, 2019
4.350
4.370
4.341
4.370
6,340
+0.04(+1.04%)
Nov 20, 2019
4.280
4.340
4.280
4.325
5,821
+0.08(+2.00%)
Nov 19, 2019
4.260
4.280
4.200
4.240
11,757
-0.05(-1.17%)
Nov 18, 2019
4.205
4.290
4.200
4.290
10,619
+0.13(+3.12%)
Nov 15, 2019
4.140
4.200
4.140
4.160
4,000
+0.05(+1.22%)
Nov 14, 2019
4.050
4.110
4.030
4.110
33,055
+0.07(+1.73%)
Nov 13, 2019
4.080
4.080
4.040
4.040
6,797
-0.07(-1.58%)
Nov 12, 2019
4.130
4.140
4.077
4.105
7,395
-0.09(-2.26%)
Nov 11, 2019
4.220
4.240
4.200
4.200
3,571
-0.01(-0.24%)
Nov 08, 2019
4.186
4.240
4.180
4.210
6,200
+0.04(+0.96%)
Nov 07, 2019
4.180
4.224
4.170
4.170
14,453
+0.00(+0.00%)
Nov 06, 2019
4.262
4.262
4.170
4.170
6,657
-0.06(-1.42%)
Nov 05, 2019
4.220
4.230
4.210
4.230
3,223
-0.10(-2.31%)
Nov 04, 2019
4.330
4.330
4.308
4.330
60,180
+0.08(+1.88%)
Nov 01, 2019
4.285
4.300
4.250
4.250
11,300
-0.04(-0.93%)
Oct 31, 2019
4.265
4.290
4.260
4.290
45,571
-0.01(-0.14%)
Oct 30, 2019
4.260
4.300
4.230
4.296
15,783
+0.05(+1.08%)
Oct 29, 2019
4.180
4.250
4.160
4.250
14,834
+0.01(+0.35%)
Oct 28, 2019
4.180
4.270
4.180
4.235
7,432
+0.07(+1.66%)
Oct 25, 2019
4.150
4.170
4.130
4.166
6,400
+0.09(+2.23%)
Oct 24, 2019
4.070
4.120
4.040
4.075
12,511
-0.02(-0.61%)
Oct 23, 2019
4.070
4.100
4.070
4.100
15,583
+0.01(+0.37%)
Oct 22, 2019
4.100
4.140
4.060
4.085
24,440
-0.07(-1.57%)
Oct 21, 2019
4.126
4.150
4.110
4.150
51,884
-0.07(-1.66%)
Oct 18, 2019
4.170
4.220
4.148
4.220
35,900
-0.02(-0.47%)
Oct 17, 2019
4.260
4.260
4.225
4.240
21,226
+0.01(+0.24%)
Oct 16, 2019
4.200
4.240
4.200
4.230
4,139
+0.09(+2.17%)
Oct 15, 2019
4.140
4.160
4.100
4.140
18,622
-0.02(-0.48%)
Oct 14, 2019
4.110
4.160
4.110
4.160
2,416
+0.03(+0.73%)
Oct 11, 2019
4.130
4.150
4.130
4.130
18,400
+0.04(+0.98%)
Oct 10, 2019
4.030
4.090
4.030
4.090
96,886
+0.06(+1.49%)
Oct 09, 2019
4.031
4.060
4.030
4.030
31,193
+0.01(+0.15%)
Oct 08, 2019
3.980
4.030
3.980
4.024
22,536
-0.02(-0.43%)
Oct 07, 2019
4.086
4.100
4.042
4.042
11,870
-0.01(-0.21%)
Oct 04, 2019
4.020
4.050
4.020
4.050
11,100
+0.03(+0.75%)
Oct 03, 2019
3.985
4.040
3.940
4.020
11,447
-0.01(-0.25%)
Oct 02, 2019
4.060
4.060
3.980
4.030
12,798
-0.01(-0.25%)
Oct 01, 2019
4.040
4.080
4.010
4.040
45,251
-0.03(-0.74%)
Sep 30, 2019
4.010
4.120
4.010
4.070
49,710
+0.09(+2.26%)
Sep 27, 2019
4.026
4.030
3.970
3.980
452,300
+0.03(+0.76%)
Sep 26, 2019
4.030
4.030
3.950
3.950
2,017,751
-0.12(-2.95%)
Sep 25, 2019
4.090
4.090
4.030
4.070
25,057
-0.12(-2.86%)
Sep 24, 2019
4.120
4.190
4.110
4.190
31,782
+0.07(+1.58%)
Sep 23, 2019
4.120
4.150
4.090
4.125
78,959
+0.03(+0.61%)
Sep 20, 2019
4.170
4.170
4.100
4.100
21,200
-0.06(-1.44%)
Sep 19, 2019
4.148
4.210
4.120
4.160
15,597
+0.04(+0.85%)
Sep 18, 2019
4.160
4.180
4.100
4.125
8,096
-0.01(-0.36%)
Sep 17, 2019
4.140
4.180
4.080
4.140
12,267
+0.05(+1.22%)
Sep 16, 2019
4.175
4.175
4.090
4.090
27,262
-0.06(-1.45%)
Sep 13, 2019
4.190
4.190
4.150
4.150
193,600
+0.07(+1.72%)
Sep 12, 2019
4.110
4.160
4.060
4.080
407,025
-0.06(-1.45%)
Sep 11, 2019
4.250
4.270
4.100
4.140
33,287
-0.06(-1.43%)
Sep 10, 2019
4.210
4.250
4.200
4.200
4,888
-0.09(-2.21%)
Sep 09, 2019
4.320
4.320
4.270
4.295
5,043
+0.00(+0.12%)
Sep 06, 2019
4.340
4.340
4.290
4.290
7,200
+0.04(+0.94%)
Sep 05, 2019
4.280
4.290
4.250
4.250
8,770
+0.00(+0.00%)
Sep 04, 2019
4.250
4.270
4.210
4.250
41,878
+0.10(+2.41%)
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
.