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
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 23, 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 (%)
Jul 30, 2010
5.000
5.000
5.000
5.000
183
-0.18(-3.47%)
Jul 29, 2010
5.150
5.180
5.150
5.180
575
+0.11(+2.17%)
Jul 28, 2010
5.070
5.070
5.070
5.070
1,223
+0.17(+3.47%)
Jul 27, 2010
5.250
5.250
4.900
4.900
4,791
-0.18(-3.54%)
Jul 26, 2010
5.080
5.080
5.080
5.080
5,700
+0.16(+3.25%)
Jul 23, 2010
5.100
5.100
4.920
4.920
5,944
+0.17(+3.58%)
Jul 22, 2010
4.850
5.100
4.750
4.750
72,689
+0.10(+2.15%)
Jul 20, 2010
4.650
4.650
4.650
0
+0.00(+0.00%)
Jul 16, 2010
4.650
4.650
4.650
0
-0.10(-2.11%)
Jul 15, 2010
5.000
5.000
4.750
4.750
2,562
-0.16(-3.26%)
Jul 14, 2010
4.910
4.910
4.910
4.910
1,507
-0.29(-5.58%)
Jul 13, 2010
5.200
5.200
5.200
5.200
150
+0.45(+9.47%)
Jul 12, 2010
4.750
4.850
4.750
4.750
1,271
+0.00(+0.00%)
Jul 09, 2010
4.750
4.750
4.750
4.750
314
-0.14(-2.86%)
Jul 08, 2010
4.850
4.890
4.850
4.890
2,133
+0.05(+1.03%)
Jul 07, 2010
4.600
4.840
4.600
4.840
4,571
+0.19(+4.09%)
Jul 06, 2010
4.750
4.800
4.650
4.650
4,588
+0.15(+3.33%)
Jul 02, 2010
4.550
4.550
4.500
4.500
18,571
+0.10(+2.27%)
Jul 01, 2010
4.350
4.450
4.350
4.400
5,650
-0.10(-2.22%)
Jun 30, 2010
4.800
4.800
4.400
4.500
7,653
+0.00(+0.00%)
Jun 29, 2010
4.538
4.538
4.350
4.500
19,820
-0.40(-8.16%)
Jun 25, 2010
4.500
4.900
4.500
4.900
1,140
+0.25(+5.38%)
Jun 24, 2010
4.710
4.710
4.650
4.650
1,189
-0.36(-7.19%)
Jun 23, 2010
4.800
5.010
4.800
5.010
4,639
-0.18(-3.47%)
Jun 22, 2010
5.000
5.190
4.900
5.190
2,261
+0.24(+4.85%)
Jun 21, 2010
5.000
5.200
4.900
4.950
17,051
+0.00(+0.00%)
Jun 18, 2010
5.010
5.110
4.800
4.950
1,714
+0.15(+3.13%)
Jun 17, 2010
5.000
5.000
4.800
4.800
615
-0.35(-6.80%)
Jun 16, 2010
5.150
5.150
5.150
5.150
200
+0.20(+4.04%)
Jun 15, 2010
4.950
4.950
4.800
4.950
15,960
+0.04(+0.81%)
Jun 14, 2010
4.700
4.910
4.700
4.910
3,100
+0.42(+9.35%)
Jun 11, 2010
4.350
4.500
4.350
4.490
1,476
+0.09(+2.05%)
Jun 10, 2010
4.400
4.470
4.400
4.400
1,018
-0.07(-1.57%)
Jun 09, 2010
4.390
4.470
4.390
4.470
805
+0.17(+3.95%)
Jun 08, 2010
4.450
4.450
4.050
4.300
1,369
-0.22(-4.87%)
Jun 04, 2010
4.520
4.520
4.520
0
-0.08(-1.74%)
Jun 03, 2010
5.000
5.000
4.500
4.600
1,660
+0.10(+2.22%)
Jun 02, 2010
4.500
4.500
4.500
4.500
113
-0.15(-3.23%)
Jun 01, 2010
4.790
4.790
4.500
4.650
15,242
-0.09(-1.90%)
May 28, 2010
4.740
4.740
4.740
4.740
264
-0.26(-5.20%)
May 27, 2010
4.950
5.150
4.800
5.000
16,234
+0.45(+9.89%)
May 26, 2010
4.550
4.550
4.550
4.550
586
+0.05(+1.11%)
May 25, 2010
4.500
4.500
4.500
4.500
1,480
-0.15(-3.23%)
May 24, 2010
4.650
4.650
4.650
4.650
245
-0.19(-3.93%)
May 21, 2010
4.950
4.950
4.800
4.840
11,322
-0.21(-4.16%)
May 20, 2010
4.840
5.050
4.650
5.050
1,028
+0.20(+4.12%)
May 19, 2010
5.100
5.100
4.600
4.850
580
-0.27(-5.34%)
May 18, 2010
5.300
5.300
5.124
5.124
19,840
+0.02(+0.46%)
May 17, 2010
5.100
5.100
5.100
5.100
1,000
+0.40(+8.51%)
May 14, 2010
5.250
5.300
4.700
4.700
1,833
-0.45(-8.74%)
May 13, 2010
5.320
5.320
5.150
5.150
258
-0.15(-2.83%)
May 12, 2010
5.300
5.300
5.300
5.300
1,000
-0.10(-1.85%)
May 11, 2010
5.400
5.400
5.400
5.400
12,000
+0.20(+3.85%)
May 10, 2010
5.550
5.550
5.200
5.200
11,176
+0.40(+8.33%)
May 07, 2010
4.800
4.800
4.800
4.800
2,001
+0.15(+3.23%)
May 06, 2010
5.400
5.400
4.650
4.650
1,946
-0.45(-8.82%)
May 05, 2010
5.200
5.250
5.100
5.100
712
-0.29(-5.38%)
May 04, 2010
5.200
5.400
5.200
5.390
1,091
-0.37(-6.42%)
May 03, 2010
5.960
6.000
5.760
5.760
556
-0.22(-3.68%)
Apr 30, 2010
5.850
5.980
5.850
5.980
550
-0.12(-1.97%)
Apr 29, 2010
5.700
6.200
5.700
6.100
17,655
+0.35(+6.09%)
Apr 28, 2010
5.750
5.750
5.750
5.750
315
-0.14(-2.38%)
Apr 27, 2010
6.150
6.150
5.890
5.890
1,713
-0.17(-2.81%)
Apr 26, 2010
6.300
6.300
6.060
6.060
1,289
-0.24(-3.81%)
Apr 22, 2010
6.300
6.300
6.300
6.300
26,600
-0.10(-1.56%)
Apr 21, 2010
6.400
6.400
6.400
6.400
2,000
+0.03(+0.51%)
Apr 19, 2010
6.368
6.368
6.368
6.368
0
-0.15(-2.33%)
Apr 15, 2010
6.520
6.520
6.520
6.520
0
+0.02(+0.31%)
Apr 13, 2010
6.500
6.500
6.500
6.500
0
+0.20(+3.17%)
Apr 12, 2010
6.550
6.550
6.300
6.300
13,346
+0.05(+0.80%)
Apr 09, 2010
6.550
6.550
6.100
6.250
2,320
-0.20(-3.10%)
Apr 08, 2010
6.450
6.450
6.450
6.450
295
-0.05(-0.77%)
Apr 05, 2010
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Apr 01, 2010
6.500
6.500
6.500
0
+0.00(+0.00%)
Mar 30, 2010
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Mar 29, 2010
6.500
6.500
6.500
6.500
1,960
+0.00(+0.00%)
Mar 24, 2010
6.500
6.500
6.500
6.500
0
-0.05(-0.76%)
Mar 22, 2010
6.550
6.550
6.550
6.550
0
-0.11(-1.65%)
Mar 18, 2010
6.660
6.660
6.660
6.660
0
-0.24(-3.48%)
Mar 17, 2010
6.650
6.900
6.650
6.900
4,250
+0.05(+0.73%)
Mar 16, 2010
7.000
7.000
6.850
6.850
560
-0.15(-2.14%)
Mar 15, 2010
7.000
7.000
7.000
7.000
865
+0.00(+0.00%)
Mar 11, 2010
7.000
7.000
7.000
7.000
0
+0.10(+1.45%)
Mar 04, 2010
6.900
6.900
6.900
6.900
0
+0.35(+5.34%)
Mar 01, 2010
6.550
6.550
6.550
0
+0.10(+1.55%)
Feb 26, 2010
6.550
6.550
6.450
6.450
1,640
-0.30(-4.44%)
Feb 22, 2010
6.750
6.750
6.750
0
+0.50(+8.00%)
Feb 17, 2010
6.250
6.250
6.250
0
+0.05(+0.81%)
Feb 16, 2010
6.100
6.200
6.100
6.200
420
-0.05(-0.80%)
Feb 08, 2010
6.250
6.250
6.250
0
-0.55(-8.09%)
Feb 04, 2010
6.800
6.800
6.800
0
-0.10(-1.45%)
Feb 01, 2010
6.900
6.900
6.900
0
-0.10(-1.43%)
Jan 29, 2010
7.000
7.000
7.000
7.000
3,760
+0.20(+2.94%)
Jan 28, 2010
6.950
6.950
6.800
6.800
3,035
+0.15(+2.26%)
Jan 27, 2010
7.050
7.300
6.650
6.650
3,260
-0.20(-2.92%)
Jan 26, 2010
7.050
7.050
6.850
6.850
8,232
-0.30(-4.20%)
Jan 21, 2010
7.150
7.150
7.150
0
-0.15(-2.05%)
Jan 20, 2010
7.300
7.300
7.300
7.300
232
-0.50(-6.41%)
Jan 13, 2010
7.800
7.800
7.800
0
+0.20(+2.63%)
Jan 08, 2010
7.600
7.600
7.600
0
+0.05(+0.66%)
Jan 07, 2010
7.610
7.610
7.550
7.550
720
+0.35(+4.86%)
Dec 21, 2009
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Dec 16, 2009
7.200
7.200
7.200
7.200
0
+0.45(+6.67%)
Dec 14, 2009
6.750
6.750
6.750
0
-0.41(-5.76%)
Dec 11, 2009
7.162
7.162
7.162
7.162
51,200
-0.09(-1.21%)
Dec 10, 2009
7.350
7.350
7.250
7.250
400
+0.37(+5.38%)
Dec 09, 2009
6.900
6.900
6.880
6.880
1,200
-0.37(-5.10%)
Dec 07, 2009
7.250
7.250
7.250
7.250
0
-0.35(-4.61%)
Dec 04, 2009
7.600
7.600
7.600
7.600
152
-0.05(-0.65%)
Dec 03, 2009
7.250
7.650
7.250
7.650
700
+0.07(+0.92%)
Dec 02, 2009
7.550
7.580
7.550
7.580
1,200
+0.33(+4.55%)
Dec 01, 2009
7.250
7.250
7.250
7.250
140
-0.30(-3.97%)
Nov 25, 2009
7.550
7.550
7.550
0
+0.45(+6.34%)
Nov 24, 2009
7.200
7.250
7.100
7.100
2,251
-0.15(-2.07%)
Nov 23, 2009
7.450
7.450
7.250
7.250
300
+0.50(+7.41%)
Nov 20, 2009
6.750
6.750
6.750
6.750
320
-0.60(-8.16%)
Nov 17, 2009
7.350
7.350
7.350
0
+0.35(+5.00%)
Nov 16, 2009
7.000
7.000
7.000
7.000
12,500
-0.08(-1.11%)
Nov 13, 2009
7.350
7.350
7.078
7.078
55,600
-0.27(-3.70%)
Nov 11, 2009
7.350
7.350
7.350
7.350
0
-0.02(-0.33%)
Nov 10, 2009
7.375
7.375
7.375
7.375
93,900
-0.03(-0.34%)
Nov 06, 2009
7.400
7.400
7.400
7.400
0
+0.35(+4.96%)
Nov 05, 2009
6.900
7.175
6.900
7.050
251,060
-0.15(-2.08%)
Nov 04, 2009
7.050
7.200
7.050
7.200
7,010
+0.10(+1.41%)
Oct 28, 2009
7.100
7.100
7.100
7.100
0
-0.25(-3.40%)
Oct 26, 2009
7.350
7.350
7.350
7.350
0
-0.15(-2.00%)
Oct 23, 2009
7.500
7.500
7.500
7.500
100
-0.25(-3.23%)
Oct 20, 2009
7.750
7.750
7.750
7.750
0
+0.00(+0.00%)
Oct 19, 2009
7.650
7.750
7.650
7.750
1,940
-0.15(-1.90%)
Oct 16, 2009
7.620
7.900
7.620
7.900
1,890
+0.45(+6.04%)
Sep 30, 2009
7.450
7.450
7.450
0
-0.20(-2.61%)
Sep 28, 2009
7.650
7.650
7.650
0
-0.20(-2.55%)
Sep 22, 2009
7.850
7.850
7.850
0
+0.55(+7.53%)
Sep 21, 2009
7.292
7.600
7.292
7.300
3,692,990
-0.25(-3.31%)
Sep 18, 2009
7.550
7.550
7.550
7.550
120
-0.20(-2.58%)
Sep 16, 2009
7.750
7.750
7.750
0
+0.15(+1.97%)
Sep 15, 2009
7.700
7.700
7.600
7.600
4,880
+0.15(+2.01%)
Sep 11, 2009
7.450
7.450
7.450
0
+0.10(+1.36%)
Sep 10, 2009
7.464
7.600
7.350
7.350
70,190
-0.25(-3.29%)
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
.