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: 3:52 PM EDT, Sep 19, 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 (%)
Feb 26, 2021
5.000
5.000
4.930
4.950
172,600
-0.01(-0.20%)
Feb 25, 2021
5.120
5.120
4.960
4.960
173,309
-0.08(-1.59%)
Feb 24, 2021
5.000
5.040
4.930
5.040
143,877
+0.01(+0.20%)
Feb 23, 2021
5.030
5.040
4.980
5.030
178,432
+0.19(+3.93%)
Feb 22, 2021
4.860
4.890
4.840
4.840
203,793
-0.06(-1.22%)
Feb 19, 2021
4.960
4.960
4.900
4.900
85,500
-0.07(-1.41%)
Feb 18, 2021
5.046
5.046
4.910
4.970
93,293
+0.03(+0.61%)
Feb 17, 2021
4.970
4.990
4.920
4.940
93,765
-0.11(-2.18%)
Feb 16, 2021
5.070
5.080
5.040
5.050
83,685
-0.05(-0.98%)
Feb 12, 2021
5.125
5.160
5.040
5.100
168,800
-0.11(-2.02%)
Feb 11, 2021
5.145
5.270
5.120
5.205
113,225
+0.05(+1.07%)
Feb 10, 2021
5.250
5.250
5.120
5.150
102,485
-0.08(-1.53%)
Feb 09, 2021
5.260
5.270
5.190
5.230
106,319
-0.03(-0.57%)
Feb 08, 2021
5.380
5.380
5.250
5.260
85,822
+0.15(+2.94%)
Feb 05, 2021
5.380
5.380
5.100
5.110
72,300
-0.30(-5.55%)
Feb 04, 2021
5.390
5.440
5.375
5.410
80,817
-0.04(-0.73%)
Feb 03, 2021
5.470
5.510
5.390
5.450
62,873
-0.15(-2.68%)
Feb 02, 2021
5.630
5.630
5.545
5.600
155,835
+0.07(+1.30%)
Feb 01, 2021
5.540
5.580
5.490
5.528
92,609
+0.12(+2.18%)
Jan 29, 2021
5.450
5.510
5.350
5.410
164,800
-0.02(-0.37%)
Jan 28, 2021
5.435
5.440
5.360
5.430
80,961
+0.19(+3.63%)
Jan 27, 2021
5.350
5.350
5.230
5.240
107,803
-0.27(-4.90%)
Jan 26, 2021
5.600
5.600
5.470
5.510
80,072
-0.04(-0.72%)
Jan 25, 2021
5.570
5.580
5.520
5.550
86,452
-0.21(-3.65%)
Jan 22, 2021
5.740
5.840
5.730
5.760
85,600
-0.12(-2.04%)
Jan 21, 2021
5.840
5.900
5.820
5.880
81,680
+0.00(+0.00%)
Jan 20, 2021
5.860
5.940
5.830
5.880
85,135
+0.05(+0.86%)
Jan 19, 2021
5.860
5.880
5.720
5.830
72,086
+0.45(+8.36%)
Jan 15, 2021
5.455
5.490
5.370
5.380
183,600
-0.26(-4.69%)
Jan 14, 2021
5.620
5.670
5.620
5.645
87,804
-0.01(-0.09%)
Jan 13, 2021
5.760
5.760
5.630
5.650
46,675
-0.10(-1.74%)
Jan 12, 2021
5.680
5.750
5.670
5.750
55,036
+0.07(+1.23%)
Jan 11, 2021
5.770
5.770
5.670
5.680
124,336
-0.18(-3.07%)
Jan 08, 2021
5.920
5.940
5.830
5.860
85,100
+0.05(+0.86%)
Jan 07, 2021
5.940
5.940
5.770
5.810
69,162
-0.15(-2.48%)
Jan 06, 2021
5.860
5.970
5.860
5.958
106,204
+0.12(+2.02%)
Jan 05, 2021
5.782
5.840
5.770
5.840
49,671
+0.02(+0.34%)
Jan 04, 2021
6.025
6.025
5.810
5.820
59,233
+0.13(+2.28%)
Dec 31, 2020
5.690
5.690
5.690
100,655
-0.03(-0.52%)
Dec 30, 2020
5.730
5.780
5.700
5.720
100,655
+0.05(+0.88%)
Dec 29, 2020
5.620
5.720
5.620
5.670
82,606
+0.02(+0.35%)
Dec 28, 2020
5.780
5.780
5.600
5.650
66,241
+0.08(+1.44%)
Dec 24, 2020
5.670
5.670
5.550
5.570
34,500
+0.02(+0.36%)
Dec 23, 2020
5.580
5.580
5.510
5.550
59,423
+0.02(+0.36%)
Dec 22, 2020
5.525
5.550
5.510
5.530
78,761
+0.07(+1.28%)
Dec 21, 2020
5.410
5.640
5.360
5.460
133,605
-0.13(-2.33%)
Dec 18, 2020
5.600
5.780
5.590
5.590
243,300
-0.04(-0.80%)
Dec 17, 2020
5.650
5.680
5.620
5.635
71,623
+0.09(+1.71%)
Dec 16, 2020
5.600
5.600
5.490
5.540
69,265
-0.04(-0.72%)
Dec 15, 2020
5.540
5.610
5.500
5.580
877,844
+0.03(+0.54%)
Dec 14, 2020
5.500
5.550
5.500
5.550
243,164
+0.11(+2.02%)
Dec 11, 2020
5.590
5.600
5.440
5.440
503,100
-0.14(-2.51%)
Dec 10, 2020
5.520
5.630
5.445
5.580
1,918,219
+0.08(+1.45%)
Dec 09, 2020
5.340
5.520
5.340
5.500
351,918
-0.25(-4.35%)
Dec 08, 2020
5.870
5.920
5.750
5.750
82,286
+0.07(+1.23%)
Dec 07, 2020
5.835
5.870
5.680
5.680
134,783
-0.20(-3.40%)
Dec 04, 2020
5.850
5.900
5.810
5.880
49,100
+0.00(+0.00%)
Dec 03, 2020
5.809
5.930
5.750
5.880
56,185
-0.07(-1.18%)
Dec 02, 2020
6.000
6.010
5.930
5.950
46,624
-0.15(-2.46%)
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
.