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
)
1.930
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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, 2020
5.020
5.020
4.920
4.950
302,514
-0.05(-1.00%)
Sep 29, 2020
5.100
5.129
4.920
5.000
79,929
-0.09(-1.77%)
Sep 28, 2020
5.085
5.100
5.050
5.090
88,344
+0.12(+2.41%)
Sep 25, 2020
4.905
5.010
4.900
4.970
79,200
-0.01(-0.20%)
Sep 24, 2020
5.055
5.055
4.970
4.980
67,816
+0.02(+0.40%)
Sep 23, 2020
5.070
5.080
4.960
4.960
99,966
-0.16(-3.13%)
Sep 22, 2020
5.130
5.150
5.060
5.120
87,796
-0.13(-2.48%)
Sep 21, 2020
5.175
5.250
5.120
5.250
149,077
-0.10(-1.87%)
Sep 18, 2020
5.350
5.420
5.300
5.350
2,676,200
+0.01(+0.19%)
Sep 17, 2020
5.275
5.370
5.270
5.340
183,383
+0.00(+0.09%)
Sep 16, 2020
5.360
5.380
5.310
5.335
206,741
+0.00(+0.09%)
Sep 15, 2020
5.310
5.350
5.290
5.330
53,630
-0.08(-1.39%)
Sep 14, 2020
5.395
5.410
5.360
5.405
57,515
+0.00(+0.09%)
Sep 11, 2020
5.420
5.470
5.380
5.400
35,400
-0.08(-1.46%)
Sep 10, 2020
5.370
5.490
5.300
5.480
112,129
+0.03(+0.55%)
Sep 09, 2020
5.390
5.470
5.390
5.450
36,290
+0.05(+0.93%)
Sep 08, 2020
5.367
5.450
5.350
5.400
47,386
-0.17(-3.05%)
Sep 04, 2020
5.575
5.575
5.470
5.570
47,800
+0.08(+1.46%)
Sep 03, 2020
5.520
5.580
5.480
5.490
26,646
-0.10(-1.88%)
Sep 02, 2020
5.590
5.610
5.530
5.595
27,724
+0.04(+0.81%)
Sep 01, 2020
5.530
5.590
5.510
5.550
37,302
+0.03(+0.54%)
Aug 31, 2020
5.510
5.572
5.510
5.520
56,565
-0.09(-1.60%)
Aug 28, 2020
5.590
5.610
5.550
5.610
50,300
+0.04(+0.81%)
Aug 27, 2020
5.680
5.690
5.530
5.565
107,479
-0.13(-2.28%)
Aug 26, 2020
5.680
5.700
5.665
5.695
41,973
+0.07(+1.15%)
Aug 25, 2020
5.640
5.660
5.600
5.630
43,230
-0.03(-0.44%)
Aug 24, 2020
5.660
5.740
5.640
5.655
60,080
+0.06(+1.07%)
Aug 21, 2020
5.570
5.620
5.560
5.595
34,600
+0.00(+0.09%)
Aug 20, 2020
5.560
5.610
5.530
5.590
63,310
-0.08(-1.37%)
Aug 19, 2020
5.697
5.730
5.630
5.668
60,284
+0.05(+0.85%)
Aug 18, 2020
5.665
5.670
5.610
5.620
82,270
-0.03(-0.53%)
Aug 17, 2020
5.690
5.710
5.650
5.650
46,151
+0.09(+1.62%)
Aug 14, 2020
5.605
5.650
5.560
5.560
43,000
-0.09(-1.54%)
Aug 13, 2020
5.600
5.670
5.600
5.647
30,094
-0.01(-0.23%)
Aug 12, 2020
5.555
5.660
5.540
5.660
81,881
+0.26(+4.81%)
Aug 11, 2020
5.470
5.500
5.400
5.400
61,140
-0.04(-0.83%)
Aug 10, 2020
5.460
5.470
5.400
5.445
82,800
-0.05(-1.00%)
Aug 07, 2020
5.560
5.560
5.490
5.500
52,000
-0.06(-1.08%)
Aug 06, 2020
5.570
5.590
5.530
5.560
44,448
-0.03(-0.54%)
Aug 05, 2020
5.690
5.690
5.590
5.590
110,541
+0.04(+0.81%)
Aug 04, 2020
5.560
5.560
5.510
5.545
38,188
-0.05(-0.98%)
Aug 03, 2020
5.580
5.650
5.580
5.600
28,232
+0.11(+2.00%)
Jul 31, 2020
5.680
5.680
5.470
5.490
68,700
-0.18(-3.22%)
Jul 30, 2020
5.620
5.680
5.570
5.673
53,327
+0.01(+0.22%)
Jul 29, 2020
5.660
5.700
5.640
5.660
47,087
-0.03(-0.53%)
Jul 28, 2020
5.673
5.710
5.650
5.690
38,184
+0.02(+0.35%)
Jul 27, 2020
5.680
5.730
5.660
5.670
41,123
+0.02(+0.35%)
Jul 24, 2020
5.710
5.710
5.650
5.650
58,600
-0.08(-1.40%)
Jul 23, 2020
5.685
5.780
5.685
5.730
28,033
+0.08(+1.42%)
Jul 22, 2020
5.660
5.700
5.640
5.650
41,594
-0.02(-0.35%)
Jul 21, 2020
5.640
5.690
5.590
5.670
43,220
+0.05(+0.98%)
Jul 20, 2020
5.600
5.650
5.590
5.615
43,742
+0.04(+0.81%)
Jul 17, 2020
5.555
5.600
5.555
5.570
161,200
-0.00(-0.07%)
Jul 16, 2020
5.510
5.610
5.480
5.574
105,032
+0.26(+4.97%)
Jul 15, 2020
5.330
5.393
5.300
5.310
76,794
+0.18(+3.51%)
Jul 14, 2020
5.000
5.160
5.000
5.130
43,866
+0.18(+3.74%)
Jul 13, 2020
4.940
5.030
4.940
4.945
54,058
+0.03(+0.51%)
Jul 10, 2020
4.880
4.970
4.870
4.920
55,200
+0.21(+4.46%)
Jul 09, 2020
4.810
4.810
4.680
4.710
40,168
-0.12(-2.48%)
Jul 08, 2020
4.780
4.840
4.780
4.830
123,730
+0.12(+2.55%)
Jul 07, 2020
4.800
4.800
4.710
4.710
58,100
-0.01(-0.21%)
Jul 06, 2020
4.730
4.770
4.720
4.720
40,915
+0.08(+1.61%)
Jul 02, 2020
4.560
4.670
4.560
4.645
64,400
+0.12(+2.77%)
Jul 01, 2020
4.530
4.550
4.430
4.520
136,783
-0.08(-1.74%)
Jun 30, 2020
4.630
4.630
4.550
4.600
109,144
-0.04(-0.76%)
Jun 29, 2020
4.670
4.670
4.600
4.635
71,768
+0.02(+0.49%)
Jun 26, 2020
4.668
4.720
4.600
4.612
607,100
-0.10(-2.07%)
Jun 25, 2020
4.620
4.710
4.610
4.710
2,114,213
+0.04(+0.91%)
Jun 24, 2020
4.720
4.760
4.600
4.668
34,575
-0.12(-2.56%)
Jun 23, 2020
4.800
4.840
4.764
4.790
60,630
+0.06(+1.27%)
Jun 22, 2020
4.730
4.770
4.660
4.730
77,638
+0.06(+1.18%)
Jun 19, 2020
4.770
4.780
4.650
4.675
121,200
-0.08(-1.58%)
Jun 18, 2020
4.730
4.765
4.710
4.750
112,083
-0.01(-0.13%)
Jun 17, 2020
4.820
4.820
4.756
4.756
82,193
+0.08(+1.62%)
Jun 16, 2020
4.740
4.820
4.650
4.680
95,474
-0.08(-1.68%)
Jun 15, 2020
4.600
4.760
4.555
4.760
1,898,687
+0.18(+3.90%)
Jun 12, 2020
4.690
4.698
4.540
4.581
197,300
-0.02(-0.41%)
Jun 11, 2020
4.697
4.750
4.560
4.600
79,982
-0.21(-4.37%)
Jun 10, 2020
4.870
4.890
4.800
4.810
198,242
-0.01(-0.21%)
Jun 09, 2020
4.780
4.840
4.755
4.820
1,311,497
+0.03(+0.57%)
Jun 08, 2020
4.780
4.830
4.750
4.793
62,314
-0.11(-2.29%)
Jun 05, 2020
4.920
4.930
4.880
4.905
727,300
+0.10(+1.98%)
Jun 04, 2020
4.740
4.850
4.680
4.810
101,500
+0.19(+4.11%)
Jun 03, 2020
4.550
4.670
4.550
4.620
90,677
+0.17(+3.82%)
Jun 02, 2020
4.460
4.470
4.360
4.450
110,563
+0.14(+3.25%)
Jun 01, 2020
4.290
4.330
4.260
4.310
79,774
+0.14(+3.48%)
May 29, 2020
4.250
4.250
4.110
4.165
315,900
-0.09(-2.23%)
May 28, 2020
4.280
4.320
4.260
4.260
113,501
-0.03(-0.70%)
May 27, 2020
4.290
4.300
4.220
4.290
89,976
+0.02(+0.47%)
May 26, 2020
4.220
4.310
4.200
4.270
228,528
+0.04(+0.95%)
May 22, 2020
4.250
4.250
4.210
4.230
101,400
+0.08(+1.93%)
May 21, 2020
4.185
4.185
4.110
4.150
166,678
+0.02(+0.48%)
May 20, 2020
4.130
4.230
4.130
4.130
156,986
+0.02(+0.49%)
May 19, 2020
4.060
4.155
4.050
4.110
117,718
-0.29(-6.59%)
May 18, 2020
4.230
4.430
4.230
4.400
196,998
+0.30(+7.37%)
May 15, 2020
4.150
4.160
4.070
4.098
80,200
-0.03(-0.77%)
May 14, 2020
4.150
4.150
4.040
4.130
191,576
-0.04(-0.96%)
May 13, 2020
4.210
4.250
4.150
4.170
71,742
+0.05(+1.21%)
May 12, 2020
4.140
4.190
4.120
4.120
238,615
+0.26(+6.74%)
May 11, 2020
3.870
3.980
3.832
3.860
155,035
-0.05(-1.28%)
May 08, 2020
3.850
3.970
3.840
3.910
123,100
+0.11(+2.89%)
May 07, 2020
3.770
3.810
3.700
3.800
559,398
-0.01(-0.26%)
May 06, 2020
3.970
3.990
3.800
3.810
85,556
-0.23(-5.69%)
May 05, 2020
4.040
4.130
4.000
4.040
76,789
+0.04(+1.00%)
May 04, 2020
3.980
4.070
3.970
4.000
193,819
+0.10(+2.56%)
May 01, 2020
4.150
4.150
3.900
3.900
100,300
-0.14(-3.47%)
Apr 30, 2020
4.060
4.090
3.998
4.040
196,575
-0.08(-1.94%)
Apr 29, 2020
4.110
4.160
4.105
4.120
70,546
+0.07(+1.73%)
Apr 28, 2020
4.100
4.140
4.040
4.050
128,519
-0.07(-1.70%)
Apr 27, 2020
4.120
4.170
4.080
4.120
211,952
-0.03(-0.72%)
Apr 24, 2020
4.080
4.170
4.080
4.150
73,800
+0.06(+1.47%)
Apr 23, 2020
4.210
4.270
4.090
4.090
193,619
-0.15(-3.42%)
Apr 22, 2020
4.270
4.280
4.190
4.235
111,808
-0.04(-1.05%)
Apr 21, 2020
4.220
4.370
4.200
4.280
300,475
-0.00(-0.12%)
Apr 20, 2020
4.270
4.330
4.270
4.285
218,896
-0.00(-0.12%)
Apr 17, 2020
4.275
4.300
4.190
4.290
166,400
+0.31(+7.79%)
Apr 16, 2020
4.020
4.050
3.970
3.980
222,664
-0.01(-0.25%)
Apr 15, 2020
4.027
4.040
3.940
3.990
162,860
-0.23(-5.45%)
Apr 14, 2020
4.240
4.289
4.170
4.220
229,879
+0.00(+0.00%)
Apr 13, 2020
4.215
4.290
4.110
4.220
159,833
-0.01(-0.24%)
Apr 09, 2020
4.250
4.260
4.180
4.230
273,300
-0.00(-0.12%)
Apr 08, 2020
4.228
4.260
4.170
4.235
526,254
+0.00(+0.12%)
Apr 07, 2020
4.170
4.280
4.117
4.230
344,240
+0.23(+5.62%)
Apr 06, 2020
3.940
4.030
3.940
4.005
486,366
+0.11(+2.96%)
Apr 03, 2020
3.885
4.220
3.820
3.890
314,900
-0.08(-2.14%)
Apr 02, 2020
3.985
4.030
3.900
3.975
154,641
+0.00(+0.13%)
Apr 01, 2020
4.030
4.140
3.940
3.970
73,393
-0.14(-3.41%)
Mar 31, 2020
4.170
4.200
4.050
4.110
174,025
+0.00(+0.04%)
Mar 30, 2020
4.125
4.130
4.011
4.109
260,633
-0.10(-2.41%)
Mar 27, 2020
4.060
4.240
4.030
4.210
164,900
+0.05(+1.20%)
Mar 26, 2020
4.200
4.250
4.120
4.160
172,594
-0.06(-1.54%)
Mar 25, 2020
4.100
4.350
4.090
4.225
146,668
+0.31(+8.06%)
Mar 24, 2020
3.780
4.018
3.700
3.910
424,734
+0.33(+9.22%)
Mar 23, 2020
3.630
3.660
3.510
3.580
291,741
-0.09(-2.59%)
Mar 20, 2020
3.880
3.925
3.670
3.675
614,800
-0.10(-2.52%)
Mar 19, 2020
3.530
3.850
3.530
3.770
290,802
+0.36(+10.56%)
Mar 18, 2020
3.420
3.578
3.175
3.410
254,725
-0.46(-11.89%)
Mar 17, 2020
3.728
4.000
3.660
3.870
343,588
-0.11(-2.76%)
Mar 16, 2020
3.740
4.130
3.670
3.980
295,662
-0.38(-8.72%)
Mar 13, 2020
4.385
4.385
4.080
4.360
225,500
+0.17(+3.93%)
Mar 12, 2020
4.275
4.280
4.115
4.195
215,187
-0.40(-8.80%)
Mar 11, 2020
4.777
4.790
4.570
4.600
223,714
-0.33(-6.69%)
Mar 10, 2020
4.928
4.970
4.780
4.930
185,040
+0.14(+3.01%)
Mar 09, 2020
4.803
4.956
4.740
4.786
164,078
-0.16(-3.31%)
Mar 06, 2020
4.840
4.960
4.840
4.950
160,100
-0.08(-1.59%)
Mar 05, 2020
5.060
5.095
5.010
5.030
168,186
-0.09(-1.76%)
Mar 04, 2020
5.110
5.160
5.040
5.120
313,161
+0.04(+0.79%)
Mar 03, 2020
5.085
5.160
5.070
5.080
170,816
+0.05(+0.99%)
Mar 02, 2020
4.930
5.040
4.920
5.030
148,686
+0.18(+3.71%)
Feb 28, 2020
4.787
4.900
4.780
4.850
141,300
-0.14(-2.71%)
Feb 27, 2020
4.980
5.020
4.940
4.985
113,486
-0.00(-0.10%)
Feb 26, 2020
4.950
5.010
4.930
4.990
126,147
+0.12(+2.36%)
Feb 25, 2020
4.900
4.920
4.860
4.875
186,166
-0.03(-0.51%)
Feb 24, 2020
4.920
4.960
4.850
4.900
121,173
-0.25(-4.85%)
Feb 21, 2020
5.090
5.170
5.050
5.150
66,300
+0.11(+2.18%)
Feb 20, 2020
5.005
5.050
4.990
5.040
56,779
-0.09(-1.83%)
Feb 19, 2020
5.160
5.160
5.070
5.134
130,224
-0.13(-2.49%)
Feb 18, 2020
5.140
5.330
5.130
5.265
81,939
-0.02(-0.38%)
Feb 14, 2020
5.240
5.310
5.210
5.285
31,700
-0.02(-0.47%)
Feb 13, 2020
5.287
5.330
5.270
5.310
104,850
+0.07(+1.34%)
Feb 12, 2020
5.170
5.240
5.160
5.240
91,491
+0.07(+1.35%)
Feb 11, 2020
5.050
5.170
5.050
5.170
28,600
+0.06(+1.17%)
Feb 10, 2020
5.090
5.120
5.050
5.110
83,899
-0.05(-0.97%)
Feb 07, 2020
5.115
5.160
5.100
5.160
46,100
-0.04(-0.67%)
Feb 06, 2020
5.180
5.280
5.170
5.195
49,038
-0.01(-0.29%)
Feb 05, 2020
5.220
5.290
5.165
5.210
37,504
+0.00(+0.00%)
Feb 04, 2020
5.180
5.250
5.150
5.210
19,289
-0.05(-0.95%)
Feb 03, 2020
5.240
5.280
5.220
5.260
70,194
-0.01(-0.19%)
Jan 31, 2020
5.260
5.310
5.240
5.270
3,863,100
-0.01(-0.19%)
Jan 30, 2020
5.190
5.280
5.190
5.280
618,667
+0.03(+0.57%)
Jan 29, 2020
5.200
5.270
5.190
5.250
82,307
+0.14(+2.74%)
Jan 28, 2020
5.070
5.110
5.070
5.110
27,770
-0.02(-0.39%)
Jan 27, 2020
5.030
5.140
5.030
5.130
250,716
-0.03(-0.58%)
Jan 24, 2020
5.150
5.180
5.110
5.160
4,645,800
+0.02(+0.39%)
Jan 23, 2020
5.050
5.140
5.050
5.140
4,378,615
+0.07(+1.38%)
Jan 22, 2020
5.090
5.120
5.059
5.070
668,196
-0.17(-3.24%)
Jan 21, 2020
4.980
5.240
4.978
5.240
7,331
+0.24(+4.80%)
Jan 17, 2020
5.000
5.030
4.970
5.000
11,900
+0.02(+0.40%)
Jan 16, 2020
4.955
4.990
4.950
4.980
15,656
+0.06(+1.22%)
Jan 15, 2020
4.890
4.920
4.880
4.920
4,286
+0.05(+1.13%)
Jan 14, 2020
4.850
4.910
4.830
4.865
38,242
+0.02(+0.31%)
Jan 13, 2020
4.790
4.850
4.790
4.850
5,519
+0.06(+1.25%)
Jan 10, 2020
4.770
4.790
4.730
4.790
8,200
-0.01(-0.21%)
Jan 09, 2020
4.770
4.800
4.767
4.800
5,755
-0.00(-0.10%)
Jan 08, 2020
4.750
4.846
4.750
4.805
6,369
+0.08(+1.80%)
Jan 07, 2020
4.660
4.720
4.660
4.720
13,511
+0.01(+0.21%)
Jan 06, 2020
4.680
4.720
4.650
4.710
14,304
-0.03(-0.63%)
Jan 03, 2020
4.690
4.740
4.690
4.740
29,500
-0.02(-0.42%)
Jan 02, 2020
4.720
4.760
4.720
4.760
17,310
+0.07(+1.49%)
Dec 31, 2019
4.695
4.800
4.660
4.690
3,200
-0.03(-0.64%)
Dec 30, 2019
4.726
4.730
4.695
4.720
2,435
+0.00(+0.00%)
Dec 27, 2019
4.730
4.730
4.705
4.720
6,500
+0.04(+0.96%)
Dec 26, 2019
4.670
4.750
4.670
4.675
4,537
-0.04(-0.95%)
Dec 24, 2019
4.700
4.720
4.665
4.720
2,800
+0.04(+0.85%)
Dec 23, 2019
4.680
4.720
4.640
4.680
4,081
-0.02(-0.43%)
Dec 20, 2019
4.680
4.700
4.660
4.700
13,000
+0.06(+1.18%)
Dec 19, 2019
4.640
4.680
4.600
4.645
8,818
+0.04(+0.98%)
Dec 18, 2019
4.630
4.670
4.600
4.600
3,304
-0.08(-1.71%)
Dec 17, 2019
4.680
4.680
4.633
4.680
4,866
+0.04(+0.97%)
Dec 16, 2019
4.650
4.686
4.635
4.635
7,378
+0.04(+0.98%)
Dec 13, 2019
4.590
4.590
4.570
4.590
16,900
+0.00(+0.00%)
Dec 12, 2019
4.580
4.620
4.550
4.590
20,990
+0.06(+1.32%)
Dec 11, 2019
4.500
4.530
4.490
4.530
24,140
+0.03(+0.67%)
Dec 10, 2019
4.499
4.560
4.499
4.500
16,759
+0.05(+1.24%)
Dec 09, 2019
4.420
4.470
4.420
4.445
2,588
+0.01(+0.23%)
Dec 06, 2019
4.435
4.466
4.435
4.435
1,100
-0.08(-1.66%)
Dec 05, 2019
4.490
4.527
4.480
4.510
8,590
+0.10(+2.27%)
Dec 04, 2019
4.390
4.410
4.370
4.410
9,870
+0.09(+2.08%)
Dec 03, 2019
4.350
4.380
4.320
4.320
6,245
+0.03(+0.70%)
Dec 02, 2019
4.315
4.340
4.290
4.290
5,923
-0.03(-0.69%)
Nov 29, 2019
4.350
4.350
4.315
4.320
2,300
+0.08(+2.01%)
Nov 27, 2019
4.230
4.270
4.190
4.235
5,300
-0.06(-1.51%)
Nov 26, 2019
4.230
4.300
4.230
4.300
20,860
+0.04(+0.94%)
Nov 25, 2019
4.295
4.340
4.260
4.260
2,409
-0.09(-2.07%)
Nov 22, 2019
4.330
4.350
4.330
4.350
2,100
-0.02(-0.46%)
Nov 21, 2019
4.350
4.370
4.341
4.370
6,340
+0.04(+1.04%)
Nov 20, 2019
4.280
4.340
4.280
4.325
5,821
+0.08(+2.00%)
Nov 19, 2019
4.260
4.280
4.200
4.240
11,757
-0.05(-1.17%)
Nov 18, 2019
4.205
4.290
4.200
4.290
10,619
+0.13(+3.12%)
Nov 15, 2019
4.140
4.200
4.140
4.160
4,000
+0.05(+1.22%)
Nov 14, 2019
4.050
4.110
4.030
4.110
33,055
+0.07(+1.73%)
Nov 13, 2019
4.080
4.080
4.040
4.040
6,797
-0.07(-1.58%)
Nov 12, 2019
4.130
4.140
4.077
4.105
7,395
-0.09(-2.26%)
Nov 11, 2019
4.220
4.240
4.200
4.200
3,571
-0.01(-0.24%)
Nov 08, 2019
4.186
4.240
4.180
4.210
6,200
+0.04(+0.96%)
Nov 07, 2019
4.180
4.224
4.170
4.170
14,453
+0.00(+0.00%)
Nov 06, 2019
4.262
4.262
4.170
4.170
6,657
-0.06(-1.42%)
Nov 05, 2019
4.220
4.230
4.210
4.230
3,223
-0.10(-2.31%)
Nov 04, 2019
4.330
4.330
4.308
4.330
60,180
+0.08(+1.88%)
Nov 01, 2019
4.285
4.300
4.250
4.250
11,300
-0.04(-0.93%)
Oct 31, 2019
4.265
4.290
4.260
4.290
45,571
-0.01(-0.14%)
Oct 30, 2019
4.260
4.300
4.230
4.296
15,783
+0.05(+1.08%)
Oct 29, 2019
4.180
4.250
4.160
4.250
14,834
+0.01(+0.35%)
Oct 28, 2019
4.180
4.270
4.180
4.235
7,432
+0.07(+1.66%)
Oct 25, 2019
4.150
4.170
4.130
4.166
6,400
+0.09(+2.23%)
Oct 24, 2019
4.070
4.120
4.040
4.075
12,511
-0.02(-0.61%)
Oct 23, 2019
4.070
4.100
4.070
4.100
15,583
+0.01(+0.37%)
Oct 22, 2019
4.100
4.140
4.060
4.085
24,440
-0.07(-1.57%)
Oct 21, 2019
4.126
4.150
4.110
4.150
51,884
-0.07(-1.66%)
Oct 18, 2019
4.170
4.220
4.148
4.220
35,900
-0.02(-0.47%)
Oct 17, 2019
4.260
4.260
4.225
4.240
21,226
+0.01(+0.24%)
Oct 16, 2019
4.200
4.240
4.200
4.230
4,139
+0.09(+2.17%)
Oct 15, 2019
4.140
4.160
4.100
4.140
18,622
-0.02(-0.48%)
Oct 14, 2019
4.110
4.160
4.110
4.160
2,416
+0.03(+0.73%)
Oct 11, 2019
4.130
4.150
4.130
4.130
18,400
+0.04(+0.98%)
Oct 10, 2019
4.030
4.090
4.030
4.090
96,886
+0.06(+1.49%)
Oct 09, 2019
4.031
4.060
4.030
4.030
31,193
+0.01(+0.15%)
Oct 08, 2019
3.980
4.030
3.980
4.024
22,536
-0.02(-0.43%)
Oct 07, 2019
4.086
4.100
4.042
4.042
11,870
-0.01(-0.21%)
Oct 04, 2019
4.020
4.050
4.020
4.050
11,100
+0.03(+0.75%)
Oct 03, 2019
3.985
4.040
3.940
4.020
11,447
-0.01(-0.25%)
Oct 02, 2019
4.060
4.060
3.980
4.030
12,798
-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
.