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 (%)
Jul 31, 2020
5.680
5.680
5.470
5.490
68,700
-0.18(-3.22%)
Jul 30, 2020
5.620
5.680
5.570
5.673
53,327
+0.01(+0.22%)
Jul 29, 2020
5.660
5.700
5.640
5.660
47,087
-0.03(-0.53%)
Jul 28, 2020
5.673
5.710
5.650
5.690
38,184
+0.02(+0.35%)
Jul 27, 2020
5.680
5.730
5.660
5.670
41,123
+0.02(+0.35%)
Jul 24, 2020
5.710
5.710
5.650
5.650
58,600
-0.08(-1.40%)
Jul 23, 2020
5.685
5.780
5.685
5.730
28,033
+0.08(+1.42%)
Jul 22, 2020
5.660
5.700
5.640
5.650
41,594
-0.02(-0.35%)
Jul 21, 2020
5.640
5.690
5.590
5.670
43,220
+0.05(+0.98%)
Jul 20, 2020
5.600
5.650
5.590
5.615
43,742
+0.04(+0.81%)
Jul 17, 2020
5.555
5.600
5.555
5.570
161,200
-0.00(-0.07%)
Jul 16, 2020
5.510
5.610
5.480
5.574
105,032
+0.26(+4.97%)
Jul 15, 2020
5.330
5.393
5.300
5.310
76,794
+0.18(+3.51%)
Jul 14, 2020
5.000
5.160
5.000
5.130
43,866
+0.18(+3.74%)
Jul 13, 2020
4.940
5.030
4.940
4.945
54,058
+0.03(+0.51%)
Jul 10, 2020
4.880
4.970
4.870
4.920
55,200
+0.21(+4.46%)
Jul 09, 2020
4.810
4.810
4.680
4.710
40,168
-0.12(-2.48%)
Jul 08, 2020
4.780
4.840
4.780
4.830
123,730
+0.12(+2.55%)
Jul 07, 2020
4.800
4.800
4.710
4.710
58,100
-0.01(-0.21%)
Jul 06, 2020
4.730
4.770
4.720
4.720
40,915
+0.08(+1.61%)
Jul 02, 2020
4.560
4.670
4.560
4.645
64,400
+0.12(+2.77%)
Jul 01, 2020
4.530
4.550
4.430
4.520
136,783
-0.08(-1.74%)
Jun 30, 2020
4.630
4.630
4.550
4.600
109,144
-0.04(-0.76%)
Jun 29, 2020
4.670
4.670
4.600
4.635
71,768
+0.02(+0.49%)
Jun 26, 2020
4.668
4.720
4.600
4.612
607,100
-0.10(-2.07%)
Jun 25, 2020
4.620
4.710
4.610
4.710
2,114,213
+0.04(+0.91%)
Jun 24, 2020
4.720
4.760
4.600
4.668
34,575
-0.12(-2.56%)
Jun 23, 2020
4.800
4.840
4.764
4.790
60,630
+0.06(+1.27%)
Jun 22, 2020
4.730
4.770
4.660
4.730
77,638
+0.06(+1.18%)
Jun 19, 2020
4.770
4.780
4.650
4.675
121,200
-0.08(-1.58%)
Jun 18, 2020
4.730
4.765
4.710
4.750
112,083
-0.01(-0.13%)
Jun 17, 2020
4.820
4.820
4.756
4.756
82,193
+0.08(+1.62%)
Jun 16, 2020
4.740
4.820
4.650
4.680
95,474
-0.08(-1.68%)
Jun 15, 2020
4.600
4.760
4.555
4.760
1,898,687
+0.18(+3.90%)
Jun 12, 2020
4.690
4.698
4.540
4.581
197,300
-0.02(-0.41%)
Jun 11, 2020
4.697
4.750
4.560
4.600
79,982
-0.21(-4.37%)
Jun 10, 2020
4.870
4.890
4.800
4.810
198,242
-0.01(-0.21%)
Jun 09, 2020
4.780
4.840
4.755
4.820
1,311,497
+0.03(+0.57%)
Jun 08, 2020
4.780
4.830
4.750
4.793
62,314
-0.11(-2.29%)
Jun 05, 2020
4.920
4.930
4.880
4.905
727,300
+0.10(+1.98%)
Jun 04, 2020
4.740
4.850
4.680
4.810
101,500
+0.19(+4.11%)
Jun 03, 2020
4.550
4.670
4.550
4.620
90,677
+0.17(+3.82%)
Jun 02, 2020
4.460
4.470
4.360
4.450
110,563
+0.14(+3.25%)
Jun 01, 2020
4.290
4.330
4.260
4.310
79,774
+0.14(+3.48%)
May 29, 2020
4.250
4.250
4.110
4.165
315,900
-0.09(-2.23%)
May 28, 2020
4.280
4.320
4.260
4.260
113,501
-0.03(-0.70%)
May 27, 2020
4.290
4.300
4.220
4.290
89,976
+0.02(+0.47%)
May 26, 2020
4.220
4.310
4.200
4.270
228,528
+0.04(+0.95%)
May 22, 2020
4.250
4.250
4.210
4.230
101,400
+0.08(+1.93%)
May 21, 2020
4.185
4.185
4.110
4.150
166,678
+0.02(+0.48%)
May 20, 2020
4.130
4.230
4.130
4.130
156,986
+0.02(+0.49%)
May 19, 2020
4.060
4.155
4.050
4.110
117,718
-0.29(-6.59%)
May 18, 2020
4.230
4.430
4.230
4.400
196,998
+0.30(+7.37%)
May 15, 2020
4.150
4.160
4.070
4.098
80,200
-0.03(-0.77%)
May 14, 2020
4.150
4.150
4.040
4.130
191,576
-0.04(-0.96%)
May 13, 2020
4.210
4.250
4.150
4.170
71,742
+0.05(+1.21%)
May 12, 2020
4.140
4.190
4.120
4.120
238,615
+0.26(+6.74%)
May 11, 2020
3.870
3.980
3.832
3.860
155,035
-0.05(-1.28%)
May 08, 2020
3.850
3.970
3.840
3.910
123,100
+0.11(+2.89%)
May 07, 2020
3.770
3.810
3.700
3.800
559,398
-0.01(-0.26%)
May 06, 2020
3.970
3.990
3.800
3.810
85,556
-0.23(-5.69%)
May 05, 2020
4.040
4.130
4.000
4.040
76,789
+0.04(+1.00%)
May 04, 2020
3.980
4.070
3.970
4.000
193,819
+0.10(+2.56%)
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
.