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
)
2.400
+0.200 (+9.09%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 3, 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 (%)
Dec 30, 2011
2.920
3.010
2.920
2.950
172,613
+0.00(+0.00%)
Dec 29, 2011
2.880
2.950
2.880
2.950
291,752
+0.10(+3.51%)
Dec 28, 2011
2.970
2.980
2.850
2.850
364,473
-0.12(-4.04%)
Dec 27, 2011
2.970
3.020
2.950
2.970
310,824
+0.03(+1.02%)
Dec 23, 2011
2.950
2.990
2.910
2.940
169,436
+0.05(+1.73%)
Dec 21, 2011
2.950
2.990
2.860
2.890
258,225
-0.10(-3.34%)
Dec 20, 2011
2.930
3.020
2.930
2.990
320,127
+0.22(+7.94%)
Dec 19, 2011
2.840
2.860
2.760
2.770
267,555
-0.04(-1.42%)
Dec 16, 2011
2.830
2.860
2.800
2.810
258,151
-0.03(-1.06%)
Dec 15, 2011
2.920
2.920
2.830
2.840
241,478
-0.01(-0.35%)
Dec 14, 2011
2.890
2.920
2.840
2.850
199,260
-0.09(-3.06%)
Dec 13, 2011
3.060
3.140
2.940
2.940
175,306
-0.11(-3.61%)
Dec 12, 2011
3.100
3.130
3.010
3.050
289,398
-0.16(-4.98%)
Dec 09, 2011
3.150
3.250
3.150
3.210
218,685
+0.17(+5.59%)
Dec 08, 2011
3.160
3.180
3.040
3.040
190,247
-0.34(-10.06%)
Dec 07, 2011
3.350
3.400
3.330
3.380
88,411
+0.01(+0.30%)
Dec 06, 2011
3.430
3.450
3.350
3.370
453,667
-0.10(-2.88%)
Dec 05, 2011
3.520
3.570
3.440
3.470
165,120
+0.13(+3.89%)
Dec 02, 2011
3.430
3.440
3.340
3.340
145,918
-0.01(-0.30%)
Dec 01, 2011
3.350
3.420
3.340
3.350
222,966
-0.05(-1.47%)
Nov 30, 2011
3.360
3.420
3.360
3.400
229,752
+0.25(+7.94%)
Nov 29, 2011
3.130
3.190
3.130
3.150
112,843
+0.03(+0.96%)
Nov 28, 2011
3.140
3.180
3.100
3.120
80,934
+0.21(+7.22%)
Nov 25, 2011
2.890
2.970
2.880
2.910
67,199
+0.04(+1.39%)
Nov 23, 2011
2.990
3.000
2.870
2.870
121,264
-0.13(-4.33%)
Nov 22, 2011
3.040
3.080
3.000
3.000
183,601
-0.03(-0.99%)
Nov 21, 2011
3.070
3.100
2.980
3.030
82,518
-0.12(-3.81%)
Nov 18, 2011
3.210
3.210
3.150
3.150
108,920
-0.01(-0.32%)
Nov 17, 2011
3.320
3.320
3.150
3.160
88,041
-0.17(-5.11%)
Nov 16, 2011
3.380
3.460
3.330
3.330
122,785
-0.11(-3.20%)
Nov 15, 2011
3.450
3.490
3.390
3.440
88,557
-0.07(-1.99%)
Nov 14, 2011
3.620
3.620
3.510
3.510
86,990
-0.21(-5.65%)
Nov 11, 2011
3.650
3.760
3.630
3.720
104,350
+0.29(+8.45%)
Nov 10, 2011
3.470
3.480
3.350
3.430
152,875
-0.06(-1.72%)
Nov 09, 2011
3.530
3.650
3.410
3.490
75,337
-0.30(-7.92%)
Nov 08, 2011
3.810
3.890
3.740
3.790
84,495
+0.13(+3.55%)
Nov 07, 2011
3.680
3.750
3.640
3.660
69,099
-0.04(-1.08%)
Nov 04, 2011
3.670
3.750
3.630
3.700
51,369
-0.04(-1.07%)
Nov 03, 2011
3.620
3.800
3.570
3.740
93,700
+0.29(+8.41%)
Nov 02, 2011
3.500
3.550
3.450
3.450
50,956
-0.07(-1.99%)
Nov 01, 2011
3.400
3.540
3.350
3.520
52,356
-0.12(-3.30%)
Oct 31, 2011
3.870
3.900
3.630
3.640
113,588
-0.41(-10.12%)
Oct 28, 2011
4.000
4.130
4.000
4.050
70,981
-0.20(-4.71%)
Oct 27, 2011
4.030
4.250
4.020
4.250
114,699
+0.48(+12.73%)
Oct 26, 2011
3.820
3.850
3.680
3.770
39,278
+0.14(+3.86%)
Oct 25, 2011
3.690
3.760
3.630
3.630
70,104
-0.07(-1.89%)
Oct 24, 2011
3.610
3.770
3.610
3.700
82,142
+0.12(+3.35%)
Oct 21, 2011
3.480
3.580
3.480
3.580
123,209
+0.17(+4.99%)
Oct 20, 2011
3.420
3.450
3.310
3.410
73,016
-0.01(-0.29%)
Oct 19, 2011
3.470
3.550
3.420
3.420
49,529
-0.12(-3.39%)
Oct 18, 2011
3.470
3.560
3.440
3.540
91,652
+0.11(+3.21%)
Oct 17, 2011
3.630
3.697
3.430
3.430
162,324
-0.27(-7.30%)
Oct 14, 2011
3.770
3.770
3.660
3.700
64,496
+0.15(+4.23%)
Oct 13, 2011
3.550
3.580
3.450
3.550
59,921
-0.07(-1.93%)
Oct 12, 2011
3.560
3.680
3.560
3.620
70,457
+0.20(+5.85%)
Oct 11, 2011
3.300
3.430
3.300
3.420
31,865
+0.02(+0.59%)
Oct 10, 2011
3.280
3.490
3.280
3.400
86,405
+0.23(+7.26%)
Oct 07, 2011
3.200
3.250
3.120
3.170
125,002
-0.11(-3.35%)
Oct 06, 2011
3.150
3.350
3.140
3.280
39,720
+0.25(+8.25%)
Oct 05, 2011
2.950
3.100
2.930
3.030
64,808
+0.12(+4.12%)
Oct 04, 2011
2.850
2.960
2.830
2.910
1,272,489
-0.21(-6.73%)
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
.