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
)
1.575
+0.013 (+0.83%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 1, 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 31, 2023
2.660
2.682
2.652
2.665
109,661
-0.00(-0.19%)
Mar 30, 2023
2.685
2.690
2.660
2.670
157,161
+0.06(+2.30%)
Mar 29, 2023
2.640
2.640
2.600
2.610
179,024
+0.03(+1.36%)
Mar 28, 2023
2.580
2.620
2.560
2.575
168,817
+0.04(+1.38%)
Mar 27, 2023
2.540
2.565
2.520
2.540
114,317
+0.03(+1.20%)
Mar 24, 2023
2.510
2.520
2.470
2.510
145,704
-0.08(-3.00%)
Mar 23, 2023
2.640
2.670
2.580
2.587
111,003
-0.01(-0.48%)
Mar 22, 2023
2.590
2.635
2.580
2.600
87,257
-0.03(-1.14%)
Mar 21, 2023
2.612
2.630
2.580
2.630
99,385
+0.14(+5.62%)
Mar 20, 2023
2.500
2.530
2.475
2.490
91,433
+0.00(+0.00%)
Mar 17, 2023
2.490
2.510
2.460
2.490
215,710
+0.00(+0.00%)
Mar 16, 2023
2.400
2.490
2.371
2.490
394,558
+0.06(+2.47%)
Mar 15, 2023
2.450
2.450
2.400
2.430
211,120
-0.29(-10.66%)
Mar 14, 2023
2.750
2.750
2.700
2.720
82,633
+0.02(+0.55%)
Mar 13, 2023
2.710
2.730
2.700
2.705
126,439
-0.13(-4.75%)
Mar 10, 2023
2.850
2.870
2.820
2.840
86,579
-0.01(-0.35%)
Mar 09, 2023
2.900
2.920
2.850
2.850
122,358
-0.03(-1.04%)
Mar 08, 2023
2.880
2.908
2.860
2.880
89,941
+0.00(+0.00%)
Mar 07, 2023
2.940
2.940
2.875
2.880
63,566
-0.06(-2.04%)
Mar 06, 2023
2.980
2.980
2.940
2.940
86,294
+0.00(+0.00%)
Mar 03, 2023
2.935
2.970
2.920
2.940
86,452
+0.07(+2.44%)
Mar 02, 2023
2.870
2.890
2.860
2.870
45,283
-0.02(-0.69%)
Mar 01, 2023
2.910
2.915
2.880
2.890
69,337
+0.00(+0.00%)
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%)
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
.