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 (%)
Jul 29, 2011
5.150
5.330
5.140
5.260
18,042
-0.06(-1.13%)
Jul 28, 2011
5.220
5.320
5.200
5.320
11,558
-0.13(-2.39%)
Jul 27, 2011
5.400
5.450
5.320
5.450
14,965
-0.11(-1.98%)
Jul 26, 2011
5.510
5.670
5.500
5.560
13,040
-0.01(-0.18%)
Jul 25, 2011
5.610
5.690
5.560
5.570
12,767
-0.10(-1.76%)
Jul 22, 2011
5.570
5.670
5.570
5.670
17,080
+0.11(+1.98%)
Jul 21, 2011
5.550
5.650
5.540
5.560
30,831
+0.02(+0.36%)
Jul 20, 2011
5.410
5.540
5.410
5.540
8,963
+0.09(+1.65%)
Jul 19, 2011
5.320
5.450
5.320
5.450
12,904
+0.14(+2.64%)
Jul 18, 2011
5.400
5.400
5.300
5.310
21,984
-0.30(-5.35%)
Jul 15, 2011
5.550
5.700
5.530
5.610
9,772
+0.06(+1.08%)
Jul 14, 2011
5.750
5.750
5.550
5.550
14,836
-0.19(-3.31%)
Jul 13, 2011
5.600
5.790
5.600
5.740
17,362
+0.15(+2.68%)
Jul 12, 2011
5.510
5.650
5.480
5.590
25,110
-0.08(-1.41%)
Jul 11, 2011
5.600
5.680
5.550
5.670
6,822
-0.21(-3.57%)
Jul 08, 2011
5.850
5.930
5.770
5.880
9,833
-0.13(-2.16%)
Jul 07, 2011
6.000
6.070
6.000
6.010
5,214
+0.04(+0.67%)
Jul 06, 2011
6.010
6.010
5.900
5.970
8,776
-0.04(-0.67%)
Jul 05, 2011
6.110
6.110
6.010
6.010
8,501
-0.06(-0.99%)
Jul 01, 2011
6.020
6.170
6.020
6.070
5,517
-0.13(-2.10%)
Jun 30, 2011
6.050
6.200
6.050
6.200
4,389
+0.13(+2.14%)
Jun 29, 2011
5.960
6.070
5.900
6.070
8,407
+0.20(+3.41%)
Jun 28, 2011
5.830
5.950
5.830
5.870
13,688
+0.19(+3.35%)
Jun 27, 2011
5.760
5.900
5.590
5.680
58,133
-0.08(-1.39%)
Jun 24, 2011
5.890
5.890
5.760
5.760
6,735
-0.04(-0.69%)
Jun 23, 2011
5.750
5.800
5.730
5.800
5,769
-0.12(-2.03%)
Jun 22, 2011
5.980
6.050
5.920
5.920
5,349
-0.13(-2.15%)
Jun 21, 2011
6.000
6.090
5.990
6.050
10,675
+0.16(+2.72%)
Jun 20, 2011
5.920
5.920
5.890
5.890
24,014
-0.03(-0.51%)
Jun 17, 2011
5.960
6.000
5.920
5.920
7,333
-0.01(-0.17%)
Jun 16, 2011
5.800
5.930
5.760
5.930
20,363
-0.02(-0.34%)
Jun 15, 2011
6.020
6.040
5.950
5.950
18,794
-0.20(-3.25%)
Jun 14, 2011
6.040
6.170
6.040
6.150
11,333
+0.19(+3.19%)
Jun 13, 2011
5.900
6.000
5.900
5.960
15,945
+0.02(+0.34%)
Jun 10, 2011
5.950
6.030
5.800
5.940
11,117
-0.19(-3.10%)
Jun 09, 2011
5.990
6.130
5.990
6.130
47,842
+0.13(+2.17%)
Jun 08, 2011
6.000
6.030
5.910
6.000
50,435
-0.14(-2.28%)
Jun 07, 2011
6.100
6.170
6.060
6.140
8,292
+0.11(+1.82%)
Jun 06, 2011
5.960
6.030
5.930
6.030
5,794
+0.03(+0.50%)
Jun 03, 2011
5.920
6.080
5.920
6.000
4,571
+0.22(+3.81%)
May 24, 2011
5.800
5.850
5.740
5.780
24,949
-0.07(-1.20%)
May 23, 2011
5.850
5.850
5.750
5.850
11,741
-0.08(-1.35%)
May 20, 2011
5.990
5.990
5.870
5.930
5,473
-0.13(-2.15%)
May 19, 2011
6.020
6.080
5.970
6.060
16,661
+0.13(+2.19%)
May 18, 2011
5.880
5.980
5.880
5.930
21,665
+0.11(+1.89%)
May 17, 2011
5.880
5.950
5.800
5.820
10,831
-0.16(-2.68%)
May 16, 2011
5.820
6.040
5.820
5.980
27,463
+0.07(+1.18%)
May 13, 2011
5.900
5.910
5.790
5.910
9,423
-0.11(-1.83%)
May 12, 2011
5.900
6.020
5.870
6.020
730,579
-0.02(-0.33%)
May 11, 2011
6.070
6.070
5.900
6.040
14,514
-0.01(-0.17%)
May 10, 2011
6.000
6.140
6.000
6.050
34,107
+0.01(+0.17%)
May 09, 2011
5.900
6.040
5.860
6.040
8,828
-0.02(-0.33%)
May 06, 2011
6.120
6.120
5.990
6.060
5,187
+0.02(+0.33%)
May 05, 2011
6.100
6.200
6.040
6.040
30,965
-0.19(-3.05%)
May 04, 2011
6.410
6.410
6.230
6.230
5,415
-0.27(-4.15%)
May 03, 2011
6.420
6.500
6.370
6.500
9,490
+0.00(+0.00%)
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
.