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
)
1.650
-0.010 (-0.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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 (%)
Mar 30, 2012
3.860
3.868
3.810
3.840
409,499
+0.01(+0.26%)
Mar 29, 2012
3.830
3.860
3.790
3.830
99,657
-0.02(-0.52%)
Mar 28, 2012
3.950
3.950
3.840
3.850
370,899
-0.21(-5.17%)
Mar 27, 2012
4.080
4.100
4.030
4.060
139,901
+0.00(+0.00%)
Mar 26, 2012
4.060
4.110
4.050
4.060
195,139
+0.11(+2.78%)
Mar 23, 2012
3.870
3.970
3.850
3.950
116,768
+0.11(+2.86%)
Mar 22, 2012
3.790
3.910
3.790
3.840
239,912
-0.09(-2.29%)
Mar 21, 2012
3.930
3.970
3.910
3.930
268,461
-0.03(-0.76%)
Mar 20, 2012
3.930
4.010
3.930
3.960
144,018
-0.10(-2.46%)
Mar 19, 2012
4.050
4.110
4.040
4.060
107,039
+0.05(+1.25%)
Mar 16, 2012
4.110
4.110
4.000
4.010
143,982
-0.14(-3.37%)
Mar 15, 2012
4.130
4.180
4.110
4.150
197,303
+0.13(+3.23%)
Mar 14, 2012
4.030
4.100
4.000
4.020
77,962
-0.22(-5.19%)
Mar 13, 2012
4.180
4.290
4.180
4.240
28,431
+0.12(+2.91%)
Mar 12, 2012
4.120
4.130
4.090
4.120
27,351
+0.01(+0.24%)
Mar 09, 2012
4.110
4.180
4.110
4.110
18,155
-0.10(-2.38%)
Mar 08, 2012
4.090
4.230
4.080
4.210
60,509
+0.24(+6.05%)
Mar 07, 2012
3.960
3.990
3.910
3.970
280,992
+0.09(+2.32%)
Mar 06, 2012
3.950
3.960
3.880
3.880
811,774
-0.32(-7.62%)
Mar 05, 2012
4.200
4.210
4.170
4.200
48,982
-0.01(-0.24%)
Mar 02, 2012
4.250
4.270
4.200
4.210
232,990
-0.04(-0.94%)
Mar 01, 2012
4.270
4.290
4.240
4.250
47,249
+0.00(+0.00%)
Feb 29, 2012
4.330
4.360
4.240
4.250
73,922
+0.01(+0.24%)
Feb 28, 2012
4.230
4.290
4.190
4.240
78,861
+0.01(+0.24%)
Feb 27, 2012
4.170
4.310
4.150
4.230
44,810
-0.09(-2.08%)
Feb 24, 2012
4.240
4.330
4.240
4.320
78,480
+0.24(+5.88%)
Feb 23, 2012
4.030
4.110
3.910
4.080
47,100
+0.10(+2.51%)
Feb 22, 2012
4.000
4.020
3.970
3.980
42,886
-0.02(-0.50%)
Feb 21, 2012
4.050
4.090
4.000
4.000
76,767
+0.05(+1.27%)
Feb 17, 2012
3.940
3.950
3.890
3.950
51,716
+0.10(+2.60%)
Feb 16, 2012
3.690
3.850
3.690
3.850
131,061
+0.02(+0.52%)
Feb 15, 2012
3.840
3.870
3.770
3.830
76,160
-0.02(-0.52%)
Feb 14, 2012
3.830
3.880
3.800
3.850
156,586
-0.09(-2.28%)
Feb 13, 2012
3.930
3.950
3.890
3.940
47,126
+0.09(+2.34%)
Feb 10, 2012
3.890
3.940
3.850
3.850
114,660
-0.16(-3.99%)
Feb 09, 2012
4.020
4.060
3.950
4.010
73,383
-0.06(-1.47%)
Feb 08, 2012
4.070
4.080
3.990
4.070
114,997
+0.09(+2.26%)
Feb 07, 2012
3.960
4.080
3.940
3.980
47,964
-0.05(-1.24%)
Feb 06, 2012
3.940
4.040
3.930
4.030
94,499
-0.07(-1.71%)
Feb 03, 2012
3.970
4.100
3.970
4.100
150,404
+0.17(+4.33%)
Feb 02, 2012
3.950
4.000
3.930
3.930
206,836
+0.08(+2.08%)
Feb 01, 2012
3.870
3.920
3.820
3.850
75,976
+0.04(+1.05%)
Jan 31, 2012
3.850
3.850
3.730
3.810
113,666
+0.16(+4.38%)
Jan 30, 2012
3.690
3.690
3.600
3.650
145,358
-0.18(-4.70%)
Jan 27, 2012
3.780
3.840
3.750
3.830
120,100
+0.00(+0.00%)
Jan 26, 2012
3.860
3.860
3.760
3.830
392,106
+0.15(+4.08%)
Jan 25, 2012
3.660
3.730
3.590
3.680
75,435
-0.02(-0.54%)
Jan 24, 2012
3.630
3.730
3.630
3.700
64,716
-0.10(-2.63%)
Jan 23, 2012
3.770
3.840
3.740
3.800
93,397
+0.16(+4.40%)
Jan 20, 2012
3.570
3.650
3.570
3.640
218,425
+0.02(+0.55%)
Jan 19, 2012
3.580
3.620
3.520
3.620
90,494
+0.48(+15.29%)
Jan 18, 2012
3.110
3.230
3.100
3.140
167,500
+0.04(+1.29%)
Jan 17, 2012
3.050
3.130
3.050
3.100
170,550
+0.05(+1.64%)
Jan 13, 2012
3.010
3.050
2.950
3.050
225,766
+0.02(+0.66%)
Jan 12, 2012
3.040
3.040
2.940
3.030
307,476
+0.02(+0.66%)
Jan 11, 2012
2.960
3.010
2.930
3.010
235,340
+0.07(+2.38%)
Jan 10, 2012
2.870
2.960
2.793
2.940
2,065,030
+0.08(+2.80%)
Jan 09, 2012
2.860
2.890
2.810
2.860
221,410
+0.01(+0.35%)
Jan 06, 2012
2.900
2.900
2.830
2.850
186,180
-0.11(-3.72%)
Jan 05, 2012
2.950
2.980
2.890
2.960
196,073
-0.14(-4.52%)
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
.