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
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 1:30 PM EDT, May 17, 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 29, 2017
4.170
4.180
4.170
4.180
1,690
-0.02(-0.48%)
Sep 28, 2017
4.170
4.200
4.170
4.200
4,810
+0.09(+2.19%)
Sep 27, 2017
4.140
4.140
4.075
4.110
15,455
+0.08(+1.99%)
Sep 26, 2017
3.880
4.030
3.880
4.030
22,476
+0.13(+3.20%)
Sep 25, 2017
3.880
3.920
3.880
3.905
6,636
-0.05(-1.14%)
Sep 22, 2017
3.890
3.986
3.880
3.950
19,009
+0.20(+5.39%)
Sep 21, 2017
3.710
3.750
3.710
3.748
31,305
+0.19(+5.28%)
Sep 20, 2017
3.600
3.600
3.560
3.560
5,067
-0.02(-0.42%)
Sep 18, 2017
3.575
3.575
3.575
0
+0.04(+0.99%)
Sep 07, 2017
3.540
3.540
3.540
40
+0.00(+0.00%)
Sep 05, 2017
3.540
3.540
3.540
0
+0.04(+1.23%)
Sep 01, 2017
3.497
3.497
3.497
3.497
100
-0.00(-0.09%)
Aug 31, 2017
3.500
3.500
3.500
3.500
236
+0.02(+0.57%)
Aug 30, 2017
3.480
3.480
3.480
3.480
2,028
-0.03(-0.85%)
Aug 25, 2017
3.510
3.510
3.510
25
+0.01(+0.29%)
Aug 23, 2017
3.500
3.500
3.500
0
-0.05(-1.41%)
Aug 17, 2017
3.550
3.550
3.550
0
-0.06(-1.60%)
Aug 16, 2017
3.580
3.608
3.580
3.608
3,438
+0.08(+2.20%)
Aug 15, 2017
3.530
3.530
3.530
3.530
10,000
-0.01(-0.28%)
Aug 14, 2017
3.540
3.540
3.540
3.540
2,000
+0.04(+1.14%)
Aug 10, 2017
3.500
3.500
3.500
0
-0.03(-0.85%)
Aug 09, 2017
3.530
3.530
3.530
3.530
1,300
-0.04(-1.12%)
Aug 08, 2017
3.585
3.585
3.570
3.570
3,805
+0.00(+0.00%)
Aug 07, 2017
3.580
3.580
3.570
3.570
1,100
-0.02(-0.56%)
Aug 04, 2017
3.590
3.590
3.590
3.590
1,000
+0.04(+1.13%)
Aug 03, 2017
3.580
3.580
3.550
3.550
2,200
-0.02(-0.56%)
Aug 01, 2017
3.570
3.570
3.570
0
+0.04(+1.28%)
Jul 31, 2017
3.525
3.525
3.525
3.525
300
-0.00(-0.14%)
Jul 28, 2017
3.520
3.530
3.520
3.530
400
+0.04(+1.15%)
Jul 27, 2017
3.528
3.528
3.490
3.490
1,979
-0.05(-1.41%)
Jul 26, 2017
3.530
3.540
3.530
3.540
807
+0.02(+0.57%)
Jul 25, 2017
3.520
3.520
3.520
3.520
1,100
+0.07(+2.03%)
Jul 24, 2017
3.450
3.450
3.450
3.450
3,100
-0.03(-0.86%)
Jul 21, 2017
3.450
3.480
3.450
3.480
2,100
+0.02(+0.58%)
Jul 20, 2017
3.490
3.490
3.460
3.460
3,015
-0.06(-1.70%)
Jul 19, 2017
3.500
3.520
3.500
3.520
479
+0.02(+0.57%)
Jul 18, 2017
3.530
3.530
3.500
3.500
1,200
-0.03(-0.85%)
Jul 17, 2017
3.530
3.530
3.530
3.530
300
-0.06(-1.67%)
Jul 14, 2017
3.580
3.590
3.580
3.590
9,000
+0.01(+0.28%)
Jul 13, 2017
3.570
3.580
3.570
3.580
2,400
+0.10(+2.87%)
Jul 12, 2017
3.480
3.480
3.480
3.480
500
+0.04(+1.16%)
Jul 11, 2017
3.420
3.440
3.420
3.440
11,978
+0.02(+0.58%)
Jul 10, 2017
3.420
3.420
3.420
3.420
1,300
+0.04(+1.18%)
Jul 07, 2017
3.380
3.380
3.380
3.380
162
-0.04(-1.17%)
Jul 06, 2017
3.420
3.420
3.420
3.420
300
+0.02(+0.44%)
Jul 05, 2017
3.405
3.405
3.405
3.405
1,000
-0.05(-1.30%)
Jul 03, 2017
3.430
3.450
3.430
3.450
600
+0.00(+0.00%)
Jun 30, 2017
3.450
3.450
3.450
3.450
500
+0.00(+0.00%)
Jun 29, 2017
3.450
3.450
3.450
3.450
516
-0.14(-3.90%)
Jun 28, 2017
3.560
3.590
3.560
3.590
1,634
+0.01(+0.28%)
Jun 26, 2017
3.580
3.580
3.580
0
+0.04(+1.13%)
Jun 23, 2017
3.500
3.540
3.500
3.540
662
+0.03(+0.85%)
Jun 22, 2017
3.510
3.510
3.510
3.510
520
+0.03(+0.86%)
Jun 19, 2017
3.480
3.480
3.480
8
+0.05(+1.32%)
Jun 16, 2017
3.435
3.435
3.435
3.435
220
+0.01(+0.43%)
Jun 14, 2017
3.420
3.420
3.420
5
-0.02(-0.58%)
Jun 13, 2017
3.440
3.450
3.440
3.440
5,140
+0.07(+2.08%)
Jun 12, 2017
3.370
3.370
3.370
3.370
515
-0.04(-1.17%)
Jun 08, 2017
3.410
3.410
3.410
0
-0.03(-0.87%)
Jun 07, 2017
3.450
3.450
3.440
3.440
492
-0.02(-0.58%)
Jun 05, 2017
3.460
3.460
3.460
0
-0.01(-0.29%)
Jun 02, 2017
3.460
3.470
3.460
3.470
200
+0.04(+1.17%)
Jun 01, 2017
3.460
3.460
3.430
3.430
1,596
-0.02(-0.58%)
May 31, 2017
3.450
3.450
3.450
3.450
400
+0.04(+1.17%)
May 30, 2017
3.420
3.420
3.410
3.410
918
+0.00(+0.00%)
May 23, 2017
3.410
3.410
3.410
50
+0.02(+0.59%)
May 19, 2017
3.390
3.390
3.390
75
+0.13(+3.99%)
May 17, 2017
3.260
3.260
3.260
0
-0.07(-2.10%)
May 16, 2017
3.310
3.330
3.310
3.330
2,300
+0.05(+1.52%)
May 15, 2017
3.280
3.290
3.280
3.280
2,350
-0.02(-0.61%)
May 10, 2017
3.300
3.300
3.300
6
+0.02(+0.61%)
May 09, 2017
3.270
3.280
3.270
3.280
2,384
+0.05(+1.69%)
May 05, 2017
3.225
3.225
3.225
0
+0.10(+3.05%)
May 02, 2017
3.130
3.130
3.130
0
-0.02(-0.63%)
Apr 28, 2017
3.150
3.150
3.150
0
-0.01(-0.32%)
Apr 25, 2017
3.160
3.160
3.160
0
+0.08(+2.60%)
Apr 24, 2017
3.020
3.080
3.020
3.080
15,165
+0.23(+8.07%)
Apr 19, 2017
2.850
2.850
2.850
0
+0.01(+0.35%)
Apr 18, 2017
2.840
2.840
2.840
2.840
1,525
+0.00(+0.00%)
Apr 13, 2017
2.840
2.840
2.840
0
-0.04(-1.39%)
Apr 12, 2017
2.880
2.880
2.880
2.880
400
-0.02(-0.69%)
Apr 11, 2017
2.898
2.900
2.880
2.900
2,400
-0.09(-3.01%)
Apr 10, 2017
2.990
2.990
2.990
2.990
1,094
+0.02(+0.67%)
Apr 07, 2017
2.970
2.970
2.970
2.970
400
+0.02(+0.68%)
Apr 06, 2017
2.950
2.950
2.950
2.950
280
+0.03(+1.03%)
Apr 05, 2017
2.920
2.920
2.920
2.920
400
+0.00(+0.00%)
Apr 03, 2017
2.920
2.920
2.920
0
-0.03(-1.02%)
Mar 31, 2017
2.920
2.950
2.920
2.950
1,397
+0.03(+1.03%)
Mar 30, 2017
2.910
2.920
2.910
2.920
900
+0.04(+1.57%)
Mar 29, 2017
2.875
2.875
2.875
2.875
100
-0.02(-0.86%)
Mar 28, 2017
2.870
2.900
2.870
2.900
437
+0.03(+1.05%)
Mar 24, 2017
2.870
2.870
2.870
0
+0.02(+0.70%)
Mar 22, 2017
2.850
2.850
2.850
0
+0.02(+0.71%)
Mar 21, 2017
2.831
2.831
2.830
2.830
2,128
-0.00(-0.00%)
Mar 20, 2017
2.830
2.830
2.830
2.830
3,000
+0.02(+0.71%)
Mar 17, 2017
2.810
2.810
2.790
2.810
31,423
-0.02(-0.71%)
Mar 16, 2017
2.805
2.830
2.805
2.830
5,500
+0.06(+2.17%)
Mar 15, 2017
2.710
2.790
2.710
2.770
10,850
+0.11(+4.14%)
Mar 14, 2017
2.655
2.660
2.640
2.660
8,189
+0.00(+0.00%)
Mar 13, 2017
2.660
2.660
2.660
2.660
1,500
+0.01(+0.38%)
Mar 10, 2017
2.665
2.665
2.650
2.650
1,280
+0.00(+0.00%)
Mar 09, 2017
2.680
2.680
2.650
2.650
5,312
-0.02(-0.75%)
Mar 08, 2017
2.670
2.670
2.670
2.670
8,890
-0.01(-0.37%)
Mar 06, 2017
2.680
2.680
2.680
40
+0.00(+0.00%)
Mar 03, 2017
2.660
2.680
2.640
2.680
3,748
+0.02(+0.75%)
Mar 01, 2017
2.660
2.660
2.660
0
+0.00(+0.00%)
Feb 28, 2017
2.660
2.660
2.660
2.660
184
+0.01(+0.38%)
Feb 24, 2017
2.650
2.650
2.650
0
-0.03(-1.12%)
Feb 22, 2017
2.680
2.680
2.680
0
-0.05(-1.83%)
Feb 21, 2017
2.730
2.730
2.720
2.730
2,408
+0.03(+1.11%)
Feb 17, 2017
2.700
2.700
2.700
0
-0.07(-2.53%)
Feb 16, 2017
2.770
2.770
2.770
2.770
6,000
+0.03(+1.09%)
Feb 13, 2017
2.740
2.740
2.740
0
+0.01(+0.37%)
Feb 10, 2017
2.730
2.730
2.730
2.730
227
-0.02(-0.73%)
Feb 09, 2017
2.740
2.750
2.740
2.750
3,000
-0.12(-4.18%)
Feb 03, 2017
2.870
2.870
2.870
50
+0.05(+1.77%)
Feb 02, 2017
2.820
2.820
2.820
2.820
11,200
+0.01(+0.36%)
Feb 01, 2017
2.835
2.835
2.810
2.810
7,200
+0.02(+0.72%)
Jan 30, 2017
2.790
2.790
2.790
0
-0.03(-1.06%)
Jan 27, 2017
2.820
2.820
2.820
2.820
300
+0.03(+1.08%)
Jan 26, 2017
2.790
2.790
2.790
2.790
30,610
+0.07(+2.57%)
Jan 24, 2017
2.720
2.720
2.720
0
+0.03(+1.12%)
Jan 23, 2017
2.690
2.690
2.690
2.690
338
-0.04(-1.47%)
Jan 19, 2017
2.730
2.730
2.730
0
-0.04(-1.44%)
Jan 17, 2017
2.770
2.770
2.770
33
+0.00(+0.00%)
Jan 13, 2017
2.770
2.770
2.770
0
+0.02(+0.73%)
Jan 12, 2017
2.740
2.750
2.740
2.750
853
-0.02(-0.72%)
Jan 11, 2017
2.800
2.800
2.770
2.770
3,787
+0.02(+0.73%)
Jan 10, 2017
2.750
2.750
2.750
2.750
54,754
+0.02(+0.73%)
Jan 05, 2017
2.730
2.730
2.730
91
+0.01(+0.37%)
Jan 04, 2017
2.720
2.720
2.720
2.720
3,992
-0.01(-0.37%)
Jan 03, 2017
2.730
2.730
2.730
2.730
501
+0.03(+1.11%)
Dec 30, 2016
2.700
2.700
2.700
0
+0.04(+1.50%)
Dec 29, 2016
2.670
2.670
2.640
2.660
3,567
+0.01(+0.38%)
Dec 28, 2016
2.650
2.650
2.650
2.650
242
-0.01(-0.30%)
Dec 27, 2016
2.650
2.658
2.650
2.658
2,401
-0.01(-0.45%)
Dec 23, 2016
2.670
2.670
2.670
0
-0.00(-0.19%)
Dec 22, 2016
2.672
2.675
2.672
2.675
9,921
-0.01(-0.19%)
Dec 19, 2016
2.680
2.680
2.680
0
+0.02(+0.75%)
Dec 16, 2016
2.660
2.660
2.660
2.660
200
+0.00(+0.00%)
Dec 15, 2016
2.685
2.685
2.660
2.660
2,823
-0.04(-1.48%)
Dec 14, 2016
2.720
2.720
2.700
2.700
530
-0.01(-0.37%)
Dec 13, 2016
2.710
2.710
2.710
2.710
17,750
+0.01(+0.37%)
Dec 12, 2016
2.700
2.700
2.700
2.700
1,242
-0.04(-1.64%)
Dec 08, 2016
2.745
2.745
2.745
0
-0.03(-1.26%)
Dec 07, 2016
2.766
2.780
2.766
2.780
14,060
+0.07(+2.43%)
Dec 06, 2016
2.700
2.714
2.700
2.714
713
+0.03(+1.08%)
Dec 05, 2016
2.680
2.685
2.680
2.685
5,200
+0.02(+0.94%)
Dec 02, 2016
2.640
2.660
2.640
2.660
1,200
-0.03(-1.12%)
Dec 01, 2016
2.650
2.690
2.650
2.690
19,780
+0.03(+1.13%)
Nov 30, 2016
2.670
2.670
2.660
2.660
4,150
-0.04(-1.48%)
Nov 29, 2016
2.650
2.710
2.650
2.700
4,656
-0.02(-0.92%)
Nov 28, 2016
2.730
2.740
2.700
2.725
6,090
-0.06(-2.33%)
Nov 25, 2016
2.790
2.790
2.790
2.790
1,650
+0.04(+1.27%)
Nov 23, 2016
2.755
2.755
2.755
0
-0.04(-1.25%)
Nov 22, 2016
2.790
2.790
2.790
2.790
1,200
+0.01(+0.36%)
Nov 21, 2016
2.760
2.780
2.760
2.780
760
+0.01(+0.36%)
Nov 18, 2016
2.760
2.770
2.750
2.770
11,662
-0.04(-1.42%)
Nov 17, 2016
2.800
2.800
2.800
2.810
200
-0.05(-1.75%)
Nov 15, 2016
2.860
2.860
2.860
0
+0.04(+1.42%)
Nov 14, 2016
2.810
2.820
2.810
2.820
1,141
-0.01(-0.35%)
Nov 11, 2016
2.850
2.850
2.830
2.830
19,100
+0.04(+1.25%)
Nov 10, 2016
2.800
2.800
2.780
2.795
28,128
+0.02(+0.72%)
Nov 09, 2016
2.730
2.780
2.730
2.775
20,376
+0.21(+7.98%)
Nov 08, 2016
2.570
2.570
2.570
2.570
1,237
-0.04(-1.53%)
Nov 07, 2016
2.600
2.610
2.600
2.610
2,733
+0.03(+1.16%)
Nov 04, 2016
2.590
2.590
2.580
2.580
400
-0.06(-2.27%)
Nov 03, 2016
2.640
2.650
2.640
2.640
9,740
+0.04(+1.54%)
Nov 02, 2016
2.620
2.620
2.600
2.600
4,435
-0.03(-1.14%)
Nov 01, 2016
2.650
2.650
2.630
2.630
14,621
+0.00(+0.00%)
Oct 31, 2016
2.610
2.630
2.610
2.630
591
+0.04(+1.54%)
Oct 28, 2016
2.590
2.620
2.590
2.590
721
+0.02(+0.78%)
Oct 27, 2016
2.570
2.570
2.570
2.570
861
+0.05(+1.98%)
Oct 26, 2016
2.520
2.520
2.520
2.520
4,687
-0.03(-1.18%)
Oct 25, 2016
2.540
2.550
2.540
2.550
5,157
-0.02(-0.78%)
Oct 24, 2016
2.580
2.590
2.550
2.570
21,329
+0.02(+0.98%)
Oct 21, 2016
2.545
2.545
2.545
2.545
5,300
+0.00(+0.20%)
Oct 20, 2016
2.540
2.540
2.540
2.540
100
-0.08(-2.87%)
Oct 18, 2016
2.615
2.615
2.615
0
+0.07(+2.55%)
Oct 17, 2016
2.570
2.570
2.550
2.550
4,077
-0.02(-0.78%)
Oct 14, 2016
2.570
2.570
2.570
2.570
239
+0.01(+0.59%)
Oct 12, 2016
2.555
2.555
2.555
0
+0.02(+0.79%)
Oct 10, 2016
2.535
2.535
2.535
0
+0.03(+1.00%)
Oct 07, 2016
2.510
2.510
2.510
2.510
7,269
-0.03(-0.99%)
Oct 06, 2016
2.535
2.535
2.535
2.535
2,000
-0.03(-1.36%)
Oct 05, 2016
2.555
2.570
2.555
2.570
2,122
+0.00(+0.19%)
Oct 04, 2016
2.565
2.565
2.565
2.565
330
-0.03(-1.16%)
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
.