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
)
2.200
+0.050 (+2.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 29, 2022
2.320
2.340
2.290
2.320
272,664
-0.02(-0.85%)
Jul 28, 2022
2.260
2.360
2.260
2.340
593,513
+0.10(+4.70%)
Jul 27, 2022
2.170
2.250
2.150
2.235
374,683
+0.04(+2.05%)
Jul 26, 2022
2.230
2.240
2.190
2.190
516,295
-0.10(-4.37%)
Jul 25, 2022
2.310
2.326
2.290
2.290
395,678
+0.02(+1.10%)
Jul 22, 2022
2.290
2.300
2.260
2.265
308,058
-0.03(-1.52%)
Jul 21, 2022
2.305
2.330
2.270
2.300
329,247
-0.02(-0.86%)
Jul 20, 2022
2.330
2.370
2.280
2.320
566,550
-0.11(-4.53%)
Jul 19, 2022
2.320
2.440
2.310
2.430
415,244
-0.01(-0.41%)
Jul 18, 2022
2.470
2.500
2.410
2.440
184,872
+0.10(+4.27%)
Jul 15, 2022
2.310
2.380
2.305
2.340
755,035
+0.03(+1.30%)
Jul 14, 2022
2.270
2.310
2.240
2.310
376,848
+0.01(+0.43%)
Jul 13, 2022
2.280
2.330
2.260
2.300
423,091
-0.04(-1.71%)
Jul 12, 2022
2.310
2.380
2.310
2.340
526,939
+0.00(+0.00%)
Jul 11, 2022
2.350
2.370
2.330
2.340
460,829
-0.07(-2.90%)
Jul 08, 2022
2.420
2.438
2.395
2.410
280,464
+0.01(+0.52%)
Jul 07, 2022
2.410
2.410
2.370
2.397
515,620
+0.16(+7.03%)
Jul 06, 2022
2.230
2.270
2.210
2.240
877,382
+0.05(+2.28%)
Jul 05, 2022
2.190
2.200
2.130
2.190
655,174
-0.06(-2.67%)
Jul 01, 2022
2.210
2.260
2.180
2.250
362,104
+0.03(+1.35%)
Jun 30, 2022
2.200
2.230
2.160
2.220
351,731
-0.19(-7.88%)
Jun 29, 2022
2.435
2.440
2.390
2.410
276,866
-0.05(-2.03%)
Jun 28, 2022
2.490
2.520
2.450
2.460
304,122
-0.00(-0.20%)
Jun 27, 2022
2.510
2.510
2.450
2.465
419,689
+0.03(+1.44%)
Jun 24, 2022
2.390
2.450
2.390
2.430
334,044
+0.01(+0.41%)
Jun 23, 2022
2.400
2.420
2.368
2.420
285,969
-0.04(-1.63%)
Jun 22, 2022
2.470
2.510
2.450
2.460
336,733
-0.08(-2.96%)
Jun 21, 2022
2.550
2.570
2.520
2.535
387,121
+0.02(+0.60%)
Jun 17, 2022
2.520
2.530
2.500
2.520
228,105
+0.00(+0.00%)
Jun 16, 2022
2.500
2.560
2.500
2.520
394,081
-0.06(-2.51%)
Jun 15, 2022
2.570
2.610
2.540
2.585
327,959
+0.04(+1.61%)
Jun 14, 2022
2.550
2.560
2.520
2.544
686,286
-0.02(-0.63%)
Jun 13, 2022
2.600
2.600
2.530
2.560
348,560
-0.12(-4.37%)
Jun 10, 2022
2.680
2.700
2.650
2.677
225,736
-0.05(-1.94%)
Jun 09, 2022
2.800
2.800
2.730
2.730
214,687
-0.02(-0.73%)
Jun 08, 2022
2.760
2.790
2.750
2.750
254,366
-0.05(-1.79%)
Jun 07, 2022
2.760
2.800
2.750
2.800
274,772
+0.04(+1.45%)
Jun 06, 2022
2.780
2.780
2.750
2.760
153,101
-0.04(-1.25%)
Jun 03, 2022
2.810
2.810
2.780
2.795
332,726
-0.04(-1.58%)
Jun 02, 2022
2.770
2.850
2.750
2.840
298,107
+0.15(+5.58%)
Jun 01, 2022
2.720
2.740
2.660
2.690
724,317
+0.01(+0.37%)
May 31, 2022
2.660
2.700
2.650
2.680
548,800
-0.07(-2.55%)
May 27, 2022
2.730
2.750
2.700
2.750
271,374
+0.12(+4.76%)
May 26, 2022
2.570
2.630
2.570
2.625
207,999
+0.04(+1.35%)
May 25, 2022
2.510
2.600
2.510
2.590
327,483
+0.03(+1.17%)
May 24, 2022
2.520
2.560
2.510
2.560
388,106
+0.02(+0.79%)
May 23, 2022
2.530
2.550
2.520
2.540
476,764
+0.04(+1.60%)
May 20, 2022
2.500
2.500
2.440
2.500
306,257
+0.00(+0.00%)
May 19, 2022
2.460
2.520
2.460
2.500
224,652
+0.08(+3.31%)
May 18, 2022
2.430
2.480
2.420
2.420
318,642
-0.02(-0.82%)
May 17, 2022
2.433
2.450
2.395
2.440
510,044
+0.10(+4.27%)
May 16, 2022
2.310
2.360
2.305
2.340
1,018,365
-0.04(-1.68%)
May 13, 2022
2.350
2.380
2.340
2.380
846,240
+0.08(+3.48%)
May 12, 2022
2.310
2.350
2.290
2.300
404,989
+0.08(+3.60%)
May 11, 2022
2.180
2.300
2.156
2.220
488,258
-0.18(-7.42%)
May 10, 2022
2.440
2.450
2.360
2.398
608,377
+0.04(+1.61%)
May 09, 2022
2.380
2.390
2.340
2.360
704,235
+0.04(+1.72%)
May 06, 2022
2.340
2.340
2.280
2.320
643,156
+0.03(+1.31%)
May 05, 2022
2.320
2.320
2.250
2.290
920,331
-0.11(-4.58%)
May 04, 2022
2.290
2.400
2.290
2.400
712,884
+0.13(+5.73%)
May 03, 2022
2.250
2.290
2.245
2.270
1,547,872
+0.11(+5.09%)
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
.