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
)
2.190
+0.190 (+9.50%)
Streaming Delayed Price
Updated: 1:50 PM EDT, Jun 5, 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 (%)
Sep 30, 2016
2.600
2.600
2.600
2.600
689
+0.03(+0.99%)
Sep 29, 2016
2.575
2.575
2.575
2.575
400
+0.00(+0.18%)
Sep 28, 2016
2.560
2.580
2.560
2.570
11,099
+0.05(+1.98%)
Sep 27, 2016
2.540
2.550
2.520
2.520
1,072
-0.08(-3.08%)
Sep 26, 2016
2.600
2.600
2.600
2.600
100
-0.04(-1.70%)
Sep 23, 2016
2.630
2.650
2.630
2.645
620
-0.04(-1.67%)
Sep 22, 2016
2.660
2.690
2.660
2.690
600
+0.08(+3.07%)
Sep 21, 2016
2.610
2.625
2.590
2.610
15,202
+0.03(+1.16%)
Sep 20, 2016
2.580
2.580
2.580
2.580
977
-0.03(-1.15%)
Sep 15, 2016
2.610
2.610
2.610
0
+0.01(+0.38%)
Sep 14, 2016
2.600
2.600
2.600
2.600
4,903
-0.04(-1.52%)
Sep 13, 2016
2.640
2.640
2.640
2.640
5,050
-0.01(-0.38%)
Sep 12, 2016
2.650
2.650
2.650
2.650
2,176
-0.01(-0.38%)
Sep 09, 2016
2.680
2.680
2.660
2.660
400
-0.06(-2.21%)
Sep 08, 2016
2.720
2.720
2.720
2.720
200
-0.02(-0.91%)
Sep 07, 2016
2.760
2.760
2.745
2.745
2,719
+0.02(+0.92%)
Sep 06, 2016
2.720
2.730
2.720
2.720
2,725
+0.06(+2.26%)
Sep 02, 2016
2.660
2.660
2.660
0
+0.03(+0.95%)
Sep 01, 2016
2.640
2.640
2.635
2.635
3,975
+0.00(+0.19%)
Aug 29, 2016
2.630
2.630
2.630
10
+0.08(+3.34%)
Aug 26, 2016
2.590
2.590
2.545
2.545
6,100
-0.03(-1.17%)
Aug 25, 2016
2.575
2.575
2.575
2.575
1,037
-0.01(-0.58%)
Aug 24, 2016
2.610
2.610
2.580
2.590
1,287
-0.02(-0.77%)
Aug 23, 2016
2.610
2.610
2.610
2.610
276
+0.07(+2.76%)
Aug 22, 2016
2.540
2.540
2.540
2.540
152
+0.03(+1.20%)
Aug 19, 2016
2.500
2.510
2.500
2.510
2,114
-0.02(-0.79%)
Aug 18, 2016
2.550
2.550
2.530
2.530
935
+0.03(+1.20%)
Aug 16, 2016
2.500
2.500
2.500
0
-0.02(-0.79%)
Aug 15, 2016
2.500
2.520
2.500
2.520
2,100
+0.04(+1.52%)
Aug 12, 2016
2.460
2.500
2.460
2.482
435
+0.08(+3.43%)
Aug 09, 2016
2.400
2.400
2.400
0
+0.05(+2.35%)
Aug 05, 2016
2.345
2.345
2.345
16
+0.05(+1.96%)
Aug 04, 2016
2.300
2.300
2.300
2.300
617
+0.02(+0.88%)
Aug 03, 2016
2.313
2.313
2.280
2.280
1,091
-0.10(-4.20%)
Aug 01, 2016
2.380
2.380
2.380
0
-0.03(-1.24%)
Jul 29, 2016
2.420
2.430
2.410
2.410
730
+0.03(+1.26%)
Jul 28, 2016
2.390
2.390
2.380
2.380
6,200
-0.02(-0.63%)
Jul 27, 2016
2.380
2.395
2.380
2.395
289
+0.04(+1.91%)
Jul 26, 2016
2.340
2.356
2.340
2.350
1,611
-0.02(-0.84%)
Jul 25, 2016
2.370
2.370
2.370
2.370
240
+0.00(+0.00%)
Jul 22, 2016
2.360
2.380
2.360
2.370
9,147
+0.01(+0.42%)
Jul 21, 2016
2.400
2.400
2.360
2.360
1,144
-0.01(-0.42%)
Jul 20, 2016
2.370
2.370
2.350
2.370
14,599
+0.03(+1.28%)
Jul 19, 2016
2.340
2.340
2.340
2.340
331
-0.03(-1.27%)
Jul 18, 2016
2.370
2.380
2.350
2.370
7,988
-0.06(-2.47%)
Jul 14, 2016
2.430
2.430
2.430
4
+0.06(+2.32%)
Jul 13, 2016
2.380
2.380
2.360
2.375
2,311
+0.08(+3.26%)
Jul 12, 2016
2.330
2.340
2.300
2.300
43,015
+0.03(+1.32%)
Jul 11, 2016
2.260
2.270
2.260
2.270
4,395
+0.04(+1.79%)
Jul 08, 2016
2.230
2.230
2,660
+0.04(+1.59%)
Jul 05, 2016
2.195
2.195
2.195
2.195
170
-0.08(-3.52%)
Jul 01, 2016
2.275
2.275
2.275
0
+0.00(+0.22%)
Jun 30, 2016
2.230
2.275
2.230
2.270
7,163
+0.07(+3.18%)
Jun 29, 2016
2.180
2.200
2.180
2.200
3,614
+0.11(+5.26%)
Jun 28, 2016
2.070
2.090
2.065
2.090
14,881
+0.01(+0.48%)
Jun 27, 2016
2.080
2.080
2.060
2.080
1,680
-0.10(-4.81%)
Jun 24, 2016
2.200
2.200
2.170
2.185
5,068
-0.25(-10.08%)
Jun 23, 2016
2.420
2.450
2.420
2.430
4,364
+0.04(+1.46%)
Jun 22, 2016
2.400
2.400
2.380
2.395
5,933
+0.04(+1.70%)
Jun 20, 2016
2.355
2.355
2.355
0
+0.10(+4.20%)
Jun 17, 2016
2.240
2.260
2.240
2.260
8,465
+0.00(+0.00%)
Jun 16, 2016
2.250
2.260
2.240
2.260
45,940
-0.02(-0.88%)
Jun 15, 2016
2.285
2.300
2.270
2.280
5,141
-0.01(-0.44%)
Jun 14, 2016
2.310
2.310
2.290
2.290
1,676
-0.02(-0.87%)
Jun 13, 2016
2.340
2.340
2.310
2.310
1,336
-0.17(-6.85%)
Jun 09, 2016
2.480
2.480
2.480
60
-0.06(-2.36%)
Jun 07, 2016
2.540
2.540
2.540
16
+0.02(+0.79%)
Jun 06, 2016
2.520
2.520
2.520
2.520
521
+0.01(+0.40%)
Jun 03, 2016
2.500
2.510
2.490
2.510
125,533
+0.05(+2.03%)
Jun 02, 2016
2.460
2.480
2.450
2.460
6,732
-0.01(-0.40%)
May 31, 2016
2.470
2.470
2.470
0
+0.02(+0.82%)
May 27, 2016
2.450
2.450
2.450
0
-0.01(-0.41%)
May 26, 2016
2.480
2.500
2.440
2.460
316,046
+0.02(+0.82%)
May 24, 2016
2.440
2.440
2.440
0
+0.05(+2.09%)
May 23, 2016
2.400
2.400
2.380
2.390
5,301
-0.05(-2.25%)
May 19, 2016
2.445
2.445
2.445
0
+0.03(+1.45%)
May 17, 2016
2.410
2.410
2.410
0
-0.04(-1.63%)
May 16, 2016
2.380
2.450
2.380
2.450
2,681
+0.01(+0.41%)
May 12, 2016
2.440
2.440
2.440
0
-0.04(-1.61%)
May 11, 2016
2.480
2.480
2.480
2.480
2,130
+0.03(+1.22%)
May 10, 2016
2.435
2.455
2.430
2.450
33,090
+0.05(+2.08%)
May 09, 2016
2.415
2.415
2.400
2.400
22,160
-0.05(-2.04%)
May 06, 2016
2.450
2.450
2.450
2.450
2,047
-0.03(-1.41%)
May 04, 2016
2.485
2.485
2.485
2
+0.00(+0.20%)
May 03, 2016
2.480
2.480
2.480
2.480
718
-0.04(-1.59%)
May 02, 2016
2.520
2.520
2.520
2.520
200
+0.02(+0.80%)
Apr 29, 2016
2.490
2.510
2.490
2.500
7,629
-0.03(-1.19%)
Apr 28, 2016
2.515
2.530
2.515
2.530
1,450
-0.03(-1.17%)
Apr 27, 2016
2.542
2.560
2.530
2.560
15,168
+0.04(+1.39%)
Apr 26, 2016
2.510
2.525
2.510
2.525
1,749
+0.02(+0.60%)
Apr 22, 2016
2.510
2.510
2.510
0
-0.01(-0.20%)
Apr 21, 2016
2.515
2.515
2.515
2.515
165
-0.03(-1.37%)
Apr 20, 2016
2.550
2.550
2.550
2.550
363
-0.02(-0.78%)
Apr 19, 2016
2.570
2.570
2.570
2.570
1,065
-0.07(-2.65%)
Apr 18, 2016
2.640
2.640
2.640
2.640
350
+0.00(+0.00%)
Apr 15, 2016
2.640
2.640
2.640
2.640
243
+0.10(+3.94%)
Apr 13, 2016
2.540
2.540
2.540
0
+0.03(+1.20%)
Apr 12, 2016
2.520
2.520
2.500
2.510
5,972
+0.00(+0.00%)
Apr 11, 2016
2.500
2.510
2.500
2.510
955
-0.04(-1.57%)
Apr 08, 2016
2.550
2.550
2.550
2.550
3,800
+0.17(+7.14%)
Apr 07, 2016
2.350
2.380
2.350
2.380
601
-0.04(-1.65%)
Apr 06, 2016
2.420
2.430
2.420
2.420
13,310
+0.06(+2.54%)
Apr 05, 2016
2.385
2.395
2.360
2.360
4,798
-0.04(-1.54%)
Apr 04, 2016
2.390
2.397
2.390
2.397
578
+0.01(+0.29%)
Apr 01, 2016
2.420
2.430
2.390
2.390
7,065
-0.10(-4.02%)
Mar 31, 2016
2.490
2.490
2.490
2.490
255
-0.04(-1.58%)
Mar 30, 2016
2.550
2.580
2.510
2.530
1,277
-0.07(-2.69%)
Mar 29, 2016
2.530
2.600
2.530
2.600
48,829
+0.10(+4.00%)
Mar 28, 2016
2.500
2.500
2.500
2.500
290
-0.04(-1.57%)
Mar 24, 2016
2.540
2.540
2.540
0
+0.05(+2.01%)
Mar 23, 2016
2.490
2.490
2.490
2.490
373
-0.09(-3.49%)
Mar 22, 2016
2.580
2.580
2.580
2.580
1,213
-0.04(-1.53%)
Mar 21, 2016
2.580
2.620
2.580
2.620
215
+0.02(+0.77%)
Mar 18, 2016
2.620
2.630
2.600
2.600
4,465
+0.08(+3.17%)
Mar 17, 2016
2.510
2.520
2.510
2.520
9,256
+0.06(+2.65%)
Mar 16, 2016
2.450
2.500
2.450
2.455
4,891
+0.06(+2.29%)
Mar 15, 2016
2.410
2.410
2.370
2.400
5,995
+0.02(+0.84%)
Mar 11, 2016
2.380
2.380
2.380
0
+0.03(+1.28%)
Mar 10, 2016
2.400
2.400
2.350
2.350
17,814
+0.00(+0.00%)
Mar 09, 2016
2.390
2.390
2.350
2.350
3,286
+0.03(+1.29%)
Mar 08, 2016
2.365
2.380
2.320
2.320
8,734
-0.11(-4.53%)
Mar 07, 2016
2.370
2.460
2.370
2.430
17,023
+0.05(+2.10%)
Mar 04, 2016
2.380
2.380
2.370
2.380
115,274
+0.15(+6.73%)
Mar 03, 2016
2.203
2.230
2.203
2.230
6,993
+0.06(+2.76%)
Mar 02, 2016
2.170
2.230
2.170
2.170
5,402
+0.00(+0.00%)
Mar 01, 2016
2.185
2.185
2.170
2.170
3,012
-0.08(-3.56%)
Feb 29, 2016
2.120
2.250
2.120
2.250
2,995
+0.06(+2.51%)
Feb 26, 2016
2.195
2.195
2.195
2.195
124,067
+0.02(+1.15%)
Feb 25, 2016
2.150
2.190
2.150
2.170
14,790
+0.00(+0.00%)
Feb 24, 2016
2.180
2.180
2.170
2.170
242
-0.04(-1.81%)
Feb 23, 2016
2.240
2.250
2.210
2.210
10,535
-0.06(-2.64%)
Feb 22, 2016
2.240
2.270
2.240
2.270
310
+0.02(+0.89%)
Feb 19, 2016
2.250
2.250
2.250
2.250
570
+0.00(+0.00%)
Feb 18, 2016
2.290
2.290
2.250
2.250
1,659
-0.04(-1.53%)
Feb 17, 2016
2.270
2.320
2.260
2.285
13,890
+0.04(+1.56%)
Feb 16, 2016
2.280
2.280
2.250
2.250
2,914
+0.06(+2.74%)
Feb 12, 2016
2.190
2.190
2.190
0
-0.02(-0.90%)
Feb 11, 2016
2.275
2.275
2.210
2.210
1,960
-0.12(-4.95%)
Feb 10, 2016
2.280
2.325
2.280
2.325
670
+0.05(+1.97%)
Feb 09, 2016
2.290
2.320
2.280
2.280
6,544
-0.10(-4.20%)
Feb 08, 2016
2.380
2.380
2.380
2.380
260
-0.10(-4.03%)
Feb 05, 2016
2.480
2.480
2.480
2.480
490
-0.06(-2.36%)
Feb 04, 2016
2.610
2.610
2.520
2.540
8,613
-0.10(-3.79%)
Feb 03, 2016
2.640
2.640
2.640
2.640
1,000
+0.07(+2.72%)
Feb 02, 2016
2.605
2.605
2.570
2.570
1,398
-0.08(-2.84%)
Jan 29, 2016
2.645
2.645
2.645
80
+0.02(+0.95%)
Jan 28, 2016
2.620
2.700
2.620
2.620
5,966
+0.04(+1.75%)
Jan 26, 2016
2.575
2.575
2.575
28
-0.12(-4.63%)
Jan 25, 2016
2.700
2.700
2.700
2.700
2,371
-0.04(-1.46%)
Jan 22, 2016
2.700
2.750
2.670
2.740
17,294
+0.00(+0.00%)
Jan 21, 2016
2.740
2.740
2.740
2.740
795
+0.06(+2.24%)
Jan 20, 2016
2.680
2.695
2.650
2.680
107,491
-0.06(-2.37%)
Jan 19, 2016
2.860
2.860
2.650
2.745
25,765
+0.12(+4.77%)
Jan 15, 2016
2.620
2.620
2.620
0
-0.34(-11.49%)
Jan 14, 2016
2.950
3.000
2.950
2.960
31,229
+0.06(+2.07%)
Jan 13, 2016
2.950
2.950
2.900
2.900
5,616
-0.07(-2.49%)
Jan 12, 2016
2.994
2.994
2.974
2.974
972
+0.01(+0.27%)
Jan 11, 2016
2.930
2.966
2.930
2.966
3,576
+0.06(+1.92%)
Jan 07, 2016
2.910
2.910
2.910
52
+0.00(+0.00%)
Jan 06, 2016
2.910
2.910
2.910
2.910
1,050
-0.03(-1.02%)
Jan 05, 2016
2.920
2.940
2.920
2.940
1,843
-0.01(-0.34%)
Jan 04, 2016
2.930
2.950
2.930
2.950
2,115
-0.04(-1.34%)
Dec 31, 2015
2.990
2.990
2.990
0
-0.03(-0.99%)
Dec 30, 2015
3.000
3.020
3.000
3.020
6,486
+0.00(+0.00%)
Dec 29, 2015
3.014
3.020
2.980
3.020
4,903
+0.02(+0.83%)
Dec 28, 2015
2.973
2.995
2.970
2.995
2,986
+0.06(+2.04%)
Dec 24, 2015
2.935
2.935
2.935
0
-0.02(-0.84%)
Dec 23, 2015
2.920
2.960
2.920
2.960
3,367
+0.03(+1.02%)
Dec 22, 2015
2.930
2.946
2.930
2.930
15,145
+0.01(+0.34%)
Dec 21, 2015
2.920
2.920
2.920
2.920
6,633
+0.00(+0.00%)
Dec 18, 2015
2.940
2.940
2.910
2.920
2,519
+0.03(+1.04%)
Dec 17, 2015
2.920
2.920
2.890
2.890
4,200
-0.05(-1.70%)
Dec 16, 2015
2.950
2.950
2.940
2.940
5,740
-0.00(-0.10%)
Dec 15, 2015
2.943
2.943
2.943
2.943
3,364
+0.01(+0.44%)
Dec 14, 2015
2.920
2.930
2.920
2.930
2,068
-0.04(-1.35%)
Dec 10, 2015
2.970
2.970
2.970
30
-0.09(-2.94%)
Dec 09, 2015
3.058
3.070
3.000
3.060
6,971
-0.03(-0.97%)
Dec 08, 2015
3.085
3.090
3.050
3.090
16,712
+0.11(+3.69%)
Dec 04, 2015
2.980
2.980
2.980
94
-0.04(-1.32%)
Dec 03, 2015
3.014
3.025
3.010
3.020
7,194
+0.03(+1.00%)
Dec 02, 2015
2.970
3.000
2.970
2.990
16,475
-0.07(-2.29%)
Dec 01, 2015
3.060
3.060
3.040
3.060
11,006
+0.03(+0.99%)
Nov 27, 2015
3.030
3.030
3.030
0
+0.01(+0.50%)
Nov 25, 2015
3.015
3.015
3.015
0
+0.00(+0.03%)
Nov 24, 2015
3.005
3.014
3.005
3.014
989
-0.01(-0.20%)
Nov 23, 2015
3.020
596
-0.03(-0.98%)
Nov 20, 2015
3.040
3.060
3.040
3.050
4,469
+0.00(+0.00%)
Nov 19, 2015
3.050
3.050
3.050
3.050
1,231
-0.03(-1.10%)
Nov 18, 2015
3.084
3.084
3.084
3.084
3,056
+0.02(+0.78%)
Nov 17, 2015
3.060
3.060
3.060
3.060
677
-0.05(-1.61%)
Nov 16, 2015
3.110
3.110
3.110
3.110
100
+0.04(+1.30%)
Nov 11, 2015
3.070
3.070
3.070
50
-0.01(-0.32%)
Nov 10, 2015
3.050
3.080
3.050
3.080
38,152
-0.04(-1.28%)
Nov 09, 2015
3.100
3.120
3.100
3.120
22,710
+0.06(+1.96%)
Nov 06, 2015
3.060
3.060
3.060
3.060
691
-0.05(-1.61%)
Nov 05, 2015
3.160
3.160
3.100
3.110
1,160
-0.39(-11.14%)
Nov 04, 2015
3.250
3.640
3.250
3.500
91,927
+0.28(+8.70%)
Nov 03, 2015
3.220
3.220
3.220
3.220
13,948
+0.00(+0.00%)
Nov 02, 2015
3.225
3.230
3.220
3.220
5,292
-0.02(-0.62%)
Oct 30, 2015
3.200
3.240
3.200
3.240
16,311
+0.02(+0.62%)
Oct 28, 2015
3.220
3.220
3.220
0
+0.09(+2.88%)
Oct 26, 2015
3.130
3.130
3.130
75
-0.01(-0.32%)
Oct 23, 2015
3.135
3.140
3.135
3.140
1,649
+0.00(+0.00%)
Oct 20, 2015
3.140
3.140
3.140
0
-0.01(-0.32%)
Oct 19, 2015
3.150
3.150
3.150
3.150
100
-0.01(-0.32%)
Oct 16, 2015
3.160
3.160
3.160
3.160
100
-0.01(-0.32%)
Oct 14, 2015
3.170
3.170
3.170
49
+0.02(+0.79%)
Oct 13, 2015
3.140
3.190
3.140
3.145
30,039
-0.01(-0.32%)
Oct 09, 2015
3.155
3.155
3.155
0
-0.04(-1.10%)
Oct 08, 2015
3.150
3.190
3.150
3.190
20,685
+0.05(+1.59%)
Oct 06, 2015
3.140
3.140
3.140
0
+0.03(+0.96%)
Oct 05, 2015
3.110
3.110
3.110
3.110
2,000
+0.03(+0.97%)
Oct 02, 2015
3.080
3.080
3.080
3.080
2,000
+0.02(+0.49%)
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
.