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 (%)
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%)
Nov 01, 2022
2.075
2.080
2.023
2.050
349,254
+0.03(+1.49%)
Oct 31, 2022
2.030
2.050
2.010
2.020
1,347,952
-0.02(-0.98%)
Oct 28, 2022
1.994
2.040
1.994
2.040
374,326
+0.08(+4.08%)
Oct 27, 2022
1.990
2.005
1.960
1.960
736,786
-0.02(-1.01%)
Oct 26, 2022
1.950
2.000
1.950
1.980
456,500
+0.10(+5.32%)
Oct 25, 2022
1.780
1.890
1.780
1.880
580,933
+0.02(+1.08%)
Oct 24, 2022
1.860
1.880
1.850
1.860
866,555
+0.01(+0.54%)
Oct 21, 2022
1.810
1.870
1.800
1.850
702,718
+0.02(+1.08%)
Oct 20, 2022
1.840
1.860
1.820
1.830
803,856
+0.00(+0.02%)
Oct 19, 2022
1.810
1.850
1.810
1.830
466,008
+0.00(+0.00%)
Oct 18, 2022
1.820
1.840
1.810
1.830
1,265,766
+0.11(+6.40%)
Oct 17, 2022
1.730
1.750
1.700
1.720
912,950
+0.07(+4.24%)
Oct 14, 2022
1.710
1.710
1.650
1.650
867,820
-0.08(-4.62%)
Oct 13, 2022
1.620
1.730
1.620
1.730
1,276,775
+0.11(+6.79%)
Oct 12, 2022
1.610
1.640
1.600
1.620
1,978,295
+0.02(+1.25%)
Oct 11, 2022
1.610
1.630
1.551
1.600
1,200,442
+0.01(+0.63%)
Oct 10, 2022
1.610
1.610
1.580
1.590
929,996
+0.00(+0.00%)
Oct 07, 2022
1.610
1.620
1.570
1.590
1,608,580
-0.07(-4.50%)
Oct 06, 2022
1.690
1.690
1.660
1.665
845,233
-0.04(-2.63%)
Oct 05, 2022
1.675
1.725
1.615
1.710
1,070,443
-0.05(-2.84%)
Oct 04, 2022
1.710
1.770
1.710
1.760
2,011,390
+0.13(+7.98%)
Oct 03, 2022
1.585
1.630
1.580
1.630
1,121,000
+0.05(+3.16%)
Sep 30, 2022
1.570
1.600
1.560
1.580
920,794
+0.03(+1.94%)
Sep 29, 2022
1.550
1.550
1.500
1.550
1,241,177
-0.11(-6.63%)
Sep 28, 2022
1.600
1.680
1.600
1.660
547,175
+0.04(+2.47%)
Sep 27, 2022
1.640
1.670
1.610
1.620
2,350,835
-0.03(-1.82%)
Sep 26, 2022
1.660
1.670
1.620
1.650
957,165
-0.02(-1.20%)
Sep 23, 2022
1.680
1.680
1.640
1.670
1,677,294
-0.06(-3.47%)
Sep 22, 2022
1.744
1.760
1.690
1.730
1,369,634
-0.05(-2.81%)
Sep 21, 2022
1.796
1.830
1.770
1.780
542,803
-0.03(-1.66%)
Sep 20, 2022
1.820
1.840
1.790
1.810
1,662,798
-0.08(-4.23%)
Sep 19, 2022
1.860
1.900
1.850
1.890
1,034,185
-0.03(-1.56%)
Sep 16, 2022
1.910
1.930
1.890
1.920
1,060,388
-0.05(-2.54%)
Sep 15, 2022
1.960
2.010
1.960
1.970
839,580
-0.02(-1.01%)
Sep 14, 2022
1.990
2.010
1.970
1.990
767,054
-0.04(-1.97%)
Sep 13, 2022
2.060
2.080
2.010
2.030
660,851
-0.13(-6.13%)
Sep 12, 2022
2.200
2.210
2.150
2.163
1,169,344
+0.08(+3.97%)
Sep 09, 2022
2.060
2.090
2.040
2.080
798,588
+0.09(+4.52%)
Sep 08, 2022
1.980
2.000
1.950
1.990
2,801,981
-0.01(-0.50%)
Sep 07, 2022
1.960
2.020
1.960
2.000
1,837,186
+0.06(+3.09%)
Sep 06, 2022
1.960
1.968
1.930
1.940
1,740,189
-0.03(-1.52%)
Sep 02, 2022
2.010
2.040
1.960
1.970
1,066,116
-0.01(-0.51%)
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
.