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
)
1.770
-0.030 (-1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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, 2014
3.544
3.544
3.520
3.540
33,332
-0.08(-2.10%)
Jul 30, 2014
3.630
3.630
3.610
3.616
17,875
-0.01(-0.39%)
Jul 29, 2014
3.650
3.650
3.620
3.630
11,246
+0.01(+0.41%)
Jul 28, 2014
3.600
3.620
3.600
3.615
27,180
+0.02(+0.42%)
Jul 25, 2014
3.610
3.640
3.590
3.600
16,280
-0.05(-1.37%)
Jul 24, 2014
3.640
3.680
3.640
3.650
33,517
+0.04(+1.11%)
Jul 23, 2014
3.650
3.660
3.610
3.610
21,124
-0.03(-0.82%)
Jul 22, 2014
3.620
3.650
3.620
3.640
41,584
-0.04(-1.09%)
Jul 21, 2014
3.622
3.680
3.620
3.680
22,628
-0.00(-0.14%)
Jul 18, 2014
3.680
3.700
3.676
3.685
73,015
+0.06(+1.52%)
Jul 17, 2014
3.640
3.650
3.620
3.630
38,008
+0.00(+0.00%)
Jul 16, 2014
3.651
3.670
3.620
3.630
56,833
+0.08(+2.25%)
Jul 15, 2014
3.560
3.590
3.540
3.550
48,763
-0.05(-1.39%)
Jul 14, 2014
3.591
3.600
3.570
3.600
34,043
+0.04(+1.12%)
Jul 11, 2014
3.531
3.579
3.520
3.560
97,481
+0.11(+3.19%)
Jul 10, 2014
3.400
3.460
3.400
3.450
126,911
+0.04(+1.17%)
Jul 09, 2014
3.410
3.430
3.410
3.410
71,068
-0.03(-1.02%)
Jul 08, 2014
3.470
3.470
3.430
3.445
45,856
-0.05(-1.29%)
Jul 07, 2014
3.480
3.500
3.480
3.490
14,807
+0.01(+0.29%)
Jul 03, 2014
3.480
3.480
3.480
0
-0.02(-0.57%)
Jul 02, 2014
3.500
3.515
3.481
3.500
298,865
-0.03(-0.85%)
Jul 01, 2014
3.500
3.570
3.490
3.530
437,927
-0.05(-1.40%)
Jun 30, 2014
3.595
3.610
3.570
3.580
232,247
+0.02(+0.56%)
Jun 27, 2014
3.591
3.600
3.550
3.560
1,664,094
-0.02(-0.42%)
Jun 26, 2014
3.591
3.610
3.560
3.575
757,467
-0.06(-1.53%)
Jun 25, 2014
3.649
3.650
3.620
3.631
3,798,621
+0.03(+0.85%)
Jun 24, 2014
3.635
3.650
3.590
3.600
74,999
-0.02(-0.41%)
Jun 23, 2014
3.660
3.668
3.580
3.615
128,155
-0.13(-3.60%)
Jun 20, 2014
3.805
3.870
3.650
3.750
326,371
+0.02(+0.54%)
Jun 19, 2014
3.950
3.959
3.710
3.730
74,379
-0.24(-6.05%)
Jun 18, 2014
3.955
3.970
3.940
3.970
29,706
+0.07(+1.79%)
Jun 17, 2014
3.850
3.920
3.830
3.900
42,980
-0.05(-1.27%)
Jun 16, 2014
3.959
3.980
3.930
3.950
120,583
-0.03(-0.75%)
Jun 13, 2014
3.960
4.010
3.930
3.980
20,869
+0.03(+0.76%)
Jun 12, 2014
3.970
4.000
3.950
3.950
23,906
+0.01(+0.25%)
Jun 11, 2014
3.960
3.960
3.940
3.940
31,788
-0.02(-0.51%)
Jun 10, 2014
3.975
3.990
3.950
3.960
18,079
-0.02(-0.63%)
Jun 06, 2014
3.980
4.020
3.970
3.985
58,919
+0.06(+1.66%)
Jun 05, 2014
3.910
3.930
3.900
3.920
69,548
+0.01(+0.26%)
Jun 04, 2014
3.880
3.918
3.880
3.910
25,601
+0.04(+1.04%)
Jun 03, 2014
3.920
3.950
3.860
3.870
40,893
-0.05(-1.28%)
Jun 02, 2014
3.880
3.920
3.880
3.920
17,987
+0.03(+0.77%)
May 30, 2014
3.890
3.905
3.870
3.890
16,970
-0.01(-0.26%)
May 29, 2014
3.900
3.920
3.890
3.900
52,321
+0.01(+0.26%)
May 28, 2014
3.880
3.900
3.860
3.890
39,548
+0.05(+1.30%)
May 27, 2014
3.860
3.870
3.840
3.840
39,779
-0.03(-0.78%)
May 23, 2014
3.870
3.870
3.870
0
-0.05(-1.28%)
May 22, 2014
3.890
3.930
3.870
3.920
39,449
+0.11(+2.89%)
May 21, 2014
3.820
3.844
3.790
3.810
30,606
-0.03(-0.78%)
May 20, 2014
3.860
3.890
3.840
3.840
39,256
-0.05(-1.29%)
May 19, 2014
3.900
3.915
3.890
3.890
56,040
+0.10(+2.62%)
May 16, 2014
3.780
3.810
3.770
3.791
48,542
-0.10(-2.56%)
May 15, 2014
3.889
3.890
3.840
3.890
49,678
-0.09(-2.26%)
May 14, 2014
3.960
3.990
3.960
3.980
104,684
+0.08(+2.05%)
May 13, 2014
3.921
3.930
3.880
3.900
58,615
-0.03(-0.76%)
May 12, 2014
3.940
3.940
3.920
3.930
74,891
+0.06(+1.55%)
May 09, 2014
3.930
3.945
3.840
3.870
74,082
+0.01(+0.26%)
May 08, 2014
3.950
3.960
3.850
3.860
1,991,778
-0.12(-3.02%)
May 07, 2014
3.950
3.980
3.910
3.980
95,801
+0.04(+1.02%)
May 06, 2014
3.980
3.980
3.930
3.940
61,799
-0.06(-1.50%)
May 05, 2014
4.050
4.050
3.980
4.000
137,483
-0.05(-1.23%)
May 02, 2014
4.071
4.090
4.050
4.050
317,248
+0.01(+0.25%)
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
.