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
)
1.950
UNCHANGED
Streaming Delayed Price
Updated: 11:52 AM EDT, May 22, 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 (%)
Feb 28, 2023
2.900
2.910
2.890
2.890
72,119
+0.05(+1.76%)
Feb 27, 2023
2.855
2.870
2.830
2.840
90,741
-0.02(-0.70%)
Feb 24, 2023
2.830
2.860
2.820
2.860
126,164
+0.04(+1.42%)
Feb 23, 2023
2.810
2.830
2.800
2.820
69,511
+0.03(+1.08%)
Feb 22, 2023
2.800
2.820
2.790
2.790
62,649
-0.03(-1.10%)
Feb 21, 2023
2.840
2.850
2.820
2.821
96,785
-0.06(-2.05%)
Feb 17, 2023
2.855
2.880
2.855
2.880
94,211
+0.01(+0.35%)
Feb 16, 2023
2.870
2.900
2.870
2.870
89,010
+0.00(+0.17%)
Feb 15, 2023
2.830
2.870
2.830
2.865
71,215
+0.02(+0.53%)
Feb 14, 2023
2.840
2.865
2.820
2.850
80,285
+0.01(+0.35%)
Feb 13, 2023
2.830
2.850
2.820
2.840
116,283
+0.02(+0.71%)
Feb 10, 2023
2.814
2.848
2.810
2.820
531,241
-0.03(-0.88%)
Feb 09, 2023
2.890
2.900
2.840
2.845
174,402
-0.03(-0.96%)
Feb 08, 2023
2.890
2.899
2.870
2.873
101,158
+0.00(+0.09%)
Feb 07, 2023
2.840
2.890
2.835
2.870
170,209
+0.00(+0.00%)
Feb 06, 2023
2.880
2.920
2.870
2.870
80,937
-0.11(-3.69%)
Feb 03, 2023
2.950
2.990
2.950
2.980
169,574
-0.06(-1.81%)
Feb 02, 2023
3.030
3.050
3.010
3.035
119,855
+0.06(+1.85%)
Feb 01, 2023
2.935
2.990
2.910
2.980
176,365
+0.07(+2.41%)
Jan 31, 2023
2.920
2.920
2.900
2.910
77,874
-0.03(-1.02%)
Jan 30, 2023
2.960
2.980
2.940
2.940
146,259
-0.04(-1.34%)
Jan 27, 2023
2.930
2.990
2.930
2.980
113,902
+0.08(+2.76%)
Jan 26, 2023
2.920
2.930
2.890
2.900
84,304
+0.05(+1.75%)
Jan 25, 2023
2.849
2.850
2.830
2.850
124,818
-0.02(-0.70%)
Jan 24, 2023
2.830
2.870
2.820
2.870
110,633
+0.03(+1.06%)
Jan 23, 2023
2.810
2.850
2.805
2.840
198,395
+0.08(+2.90%)
Jan 20, 2023
2.720
2.760
2.720
2.760
268,672
+0.04(+1.47%)
Jan 19, 2023
2.730
2.740
2.681
2.720
116,017
-0.06(-2.33%)
Jan 18, 2023
2.800
2.820
2.780
2.785
86,398
+0.04(+1.46%)
Jan 17, 2023
2.750
2.770
2.730
2.745
203,006
-0.00(-0.18%)
Jan 13, 2023
2.725
2.760
2.710
2.750
189,361
+0.05(+1.85%)
Jan 12, 2023
2.696
2.720
2.670
2.700
165,200
+0.06(+2.08%)
Jan 11, 2023
2.660
2.665
2.620
2.645
60,664
+0.02(+0.95%)
Jan 10, 2023
2.570
2.620
2.570
2.620
82,718
+0.04(+1.55%)
Jan 09, 2023
2.610
2.620
2.580
2.580
241,413
-0.03(-1.15%)
Jan 06, 2023
2.555
2.610
2.550
2.610
142,034
+0.05(+1.95%)
Jan 05, 2023
2.560
2.560
2.530
2.560
85,959
-0.00(-0.19%)
Jan 04, 2023
2.530
2.580
2.530
2.565
203,954
+0.17(+7.32%)
Jan 03, 2023
2.430
2.450
2.380
2.390
299,063
+0.01(+0.42%)
Dec 30, 2022
2.400
2.410
2.380
2.380
153,452
-0.02(-0.83%)
Dec 29, 2022
2.380
2.420
2.380
2.400
195,960
+0.03(+1.27%)
Dec 28, 2022
2.395
2.402
2.350
2.370
182,659
-0.04(-1.64%)
Dec 27, 2022
2.380
2.420
2.380
2.409
92,112
+0.01(+0.40%)
Dec 23, 2022
2.370
2.410
2.350
2.400
161,365
+0.04(+1.69%)
Dec 22, 2022
2.380
2.380
2.330
2.360
178,274
-0.03(-1.26%)
Dec 21, 2022
2.395
2.410
2.380
2.390
262,099
+0.03(+1.27%)
Dec 20, 2022
2.350
2.380
2.345
2.360
478,387
-0.03(-1.26%)
Dec 19, 2022
2.390
2.410
2.370
2.390
309,066
+0.02(+0.63%)
Dec 16, 2022
2.370
2.382
2.350
2.375
130,664
-0.04(-1.66%)
Dec 15, 2022
2.440
2.450
2.400
2.415
229,023
-0.08(-3.40%)
Dec 14, 2022
2.485
2.520
2.470
2.500
119,367
-0.02(-0.60%)
Dec 13, 2022
2.550
2.550
2.491
2.515
235,311
+0.06(+2.65%)
Dec 12, 2022
2.450
2.470
2.440
2.450
251,463
-0.01(-0.41%)
Dec 09, 2022
2.460
2.500
2.460
2.460
306,598
+0.04(+1.65%)
Dec 08, 2022
2.418
2.440
2.415
2.420
267,279
-0.03(-1.22%)
Dec 07, 2022
2.480
2.480
2.430
2.450
134,496
-0.06(-2.39%)
Dec 06, 2022
2.535
2.550
2.500
2.510
156,143
-0.04(-1.57%)
Dec 05, 2022
2.580
2.590
2.540
2.550
231,818
+0.00(+0.10%)
Dec 02, 2022
2.515
2.570
2.500
2.547
246,568
-0.00(-0.10%)
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
.