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 (%)
Aug 29, 2014
3.500
3.500
3.500
0
+0.00(+0.14%)
Aug 28, 2014
3.490
3.500
3.480
3.495
19,767
-0.04(-1.27%)
Aug 27, 2014
3.550
3.554
3.530
3.540
11,564
+0.05(+1.43%)
Aug 26, 2014
3.470
3.500
3.470
3.490
46,231
+0.03(+0.87%)
Aug 25, 2014
3.450
3.480
3.450
3.460
19,808
+0.01(+0.29%)
Aug 22, 2014
3.465
3.500
3.440
3.450
37,540
-0.06(-1.71%)
Aug 21, 2014
3.490
3.520
3.490
3.510
24,083
+0.04(+1.30%)
Aug 20, 2014
3.450
3.503
3.450
3.465
15,872
-0.04(-1.28%)
Aug 19, 2014
3.490
3.510
3.490
3.510
26,214
-0.01(-0.28%)
Aug 18, 2014
3.520
3.530
3.510
3.520
29,212
+0.03(+0.86%)
Aug 15, 2014
3.490
3.500
3.460
3.490
9,227
-0.03(-0.85%)
Aug 14, 2014
3.510
3.530
3.500
3.520
25,676
+0.03(+0.86%)
Aug 13, 2014
3.500
3.510
3.490
3.490
20,198
+0.02(+0.58%)
Aug 12, 2014
3.450
3.460
3.440
3.470
43,116
-0.02(-0.57%)
Aug 11, 2014
3.500
3.500
3.460
3.490
35,093
+0.04(+1.16%)
Aug 08, 2014
3.420
3.440
3.420
3.450
34,028
+0.03(+0.88%)
Aug 07, 2014
3.430
3.450
3.380
3.420
79,754
-0.05(-1.44%)
Aug 06, 2014
3.440
3.480
3.440
3.470
33,913
-0.04(-1.14%)
Aug 05, 2014
3.530
3.540
3.500
3.510
14,642
-0.05(-1.40%)
Aug 04, 2014
3.530
3.560
3.520
3.560
58,237
-0.01(-0.28%)
Aug 01, 2014
3.536
3.570
3.520
3.570
13,809
+0.03(+0.85%)
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%)
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
.