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
)
1.579
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Apr 25, 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 (%)
Mar 31, 2015
3.010
3.040
3.010
3.030
33,175
-0.08(-2.57%)
Mar 30, 2015
3.110
3.110
3.095
3.110
1,040
+0.00(+0.16%)
Mar 27, 2015
3.110
3.120
3.105
3.105
3,988
-0.02(-0.48%)
Mar 26, 2015
3.110
3.120
3.100
3.120
9,019
-0.03(-0.95%)
Mar 25, 2015
3.150
3.160
3.140
3.150
40,276
+0.01(+0.32%)
Mar 24, 2015
3.160
3.181
3.140
3.140
5,494
-0.01(-0.32%)
Mar 23, 2015
3.150
3.168
3.150
3.150
26,323
+0.02(+0.64%)
Mar 20, 2015
3.120
3.150
3.120
3.130
5,423
+0.05(+1.62%)
Mar 19, 2015
3.130
3.130
3.080
3.080
1,671
-0.02(-0.65%)
Mar 18, 2015
3.020
3.100
3.020
3.100
6,789
+0.04(+1.14%)
Mar 17, 2015
3.060
3.065
3.060
3.065
3,882
-0.04(-1.15%)
Mar 16, 2015
3.110
3.130
3.101
3.101
21,285
-0.01(-0.30%)
Mar 13, 2015
3.110
3.110
3.110
3.110
77,514
-0.02(-0.64%)
Mar 12, 2015
3.120
3.130
3.110
3.130
13,257
+0.01(+0.32%)
Mar 11, 2015
3.070
3.120
3.070
3.120
10,414
+0.07(+2.30%)
Mar 10, 2015
3.080
3.085
3.050
3.050
7,811
-0.08(-2.56%)
Mar 09, 2015
3.140
3.150
3.120
3.130
40,705
-0.01(-0.32%)
Mar 06, 2015
3.140
3.160
3.140
3.140
10,648
-0.04(-1.26%)
Mar 05, 2015
3.190
3.200
3.176
3.180
1,158,697
+0.01(+0.32%)
Mar 04, 2015
3.190
3.220
3.170
22,456
-0.05(-1.55%)
Mar 03, 2015
3.220
3.220
3.200
3.220
16,704
-0.05(-1.53%)
Mar 02, 2015
3.250
3.290
3.250
3.270
2,539
+0.04(+1.12%)
Feb 27, 2015
3.240
3.270
3.234
3.234
16,228
+0.01(+0.43%)
Feb 26, 2015
3.240
3.240
3.220
3.220
4,703
-0.01(-0.31%)
Feb 25, 2015
3.230
3.250
3.230
3.230
6,587
+0.04(+1.25%)
Feb 24, 2015
3.170
3.190
3.162
3.190
4,091
+0.03(+0.95%)
Feb 23, 2015
3.168
3.180
3.160
3.160
69,796
-0.07(-2.17%)
Feb 20, 2015
3.140
3.230
3.140
3.230
5,614
+0.03(+0.94%)
Feb 19, 2015
3.170
3.220
3.170
3.200
5,586
+0.01(+0.31%)
Feb 18, 2015
3.230
3.240
3.180
3.190
33,932
-0.07(-2.15%)
Feb 17, 2015
3.230
3.260
3.230
3.260
17,553
+0.03(+0.93%)
Feb 13, 2015
3.230
3.230
3.230
0
+0.07(+2.22%)
Feb 12, 2015
3.160
3.190
3.150
3.160
8,833
+0.01(+0.32%)
Feb 11, 2015
3.140
3.150
3.100
3.150
6,531
-0.02(-0.63%)
Feb 10, 2015
3.170
3.190
3.160
3.170
17,782
+0.02(+0.48%)
Feb 09, 2015
3.150
3.160
3.150
3.155
16,585
-0.06(-1.71%)
Feb 06, 2015
3.190
3.210
3.170
3.210
3,026
-0.04(-1.08%)
Feb 05, 2015
3.230
3.260
3.210
3.245
9,233
-0.01(-0.46%)
Feb 04, 2015
3.210
3.270
3.210
3.260
2,826
+0.00(+0.00%)
Feb 03, 2015
3.280
3.280
3.240
3.260
54,532
+0.04(+1.24%)
Feb 02, 2015
3.245
3.245
3.220
3.220
629
-0.07(-2.13%)
Jan 30, 2015
3.240
3.290
3.220
3.290
15,907
+0.04(+1.23%)
Jan 29, 2015
3.225
3.250
3.200
3.250
12,427
+0.05(+1.56%)
Jan 28, 2015
3.196
3.200
3.180
3.200
3,648
-0.01(-0.31%)
Jan 27, 2015
3.180
3.230
3.176
3.210
14,290
+0.04(+1.10%)
Jan 26, 2015
3.140
3.190
3.140
3.175
14,467
-0.04(-1.09%)
Jan 23, 2015
3.150
3.210
3.150
3.210
10,576
+0.02(+0.47%)
Jan 22, 2015
3.203
3.220
3.170
3.195
19,926
-0.05(-1.39%)
Jan 21, 2015
3.250
3.280
3.230
3.240
1,735,021
+0.12(+3.85%)
Jan 20, 2015
3.110
3.140
3.110
3.120
14,672
+0.06(+1.96%)
Jan 16, 2015
3.060
3.060
3.060
0
-0.02(-0.65%)
Jan 15, 2015
3.080
3.090
3.050
3.080
20,558
-0.07(-2.22%)
Jan 14, 2015
3.150
3.150
3.150
3.150
1,470
+0.00(+0.16%)
Jan 13, 2015
3.145
0
+0.00(+0.16%)
Jan 12, 2015
3.190
3.090
3.140
80,411
+0.00(+0.00%)
Jan 09, 2015
3.110
3.160
3.106
3.140
11,451
-0.02(-0.63%)
Jan 08, 2015
3.130
3.160
3.120
3.160
35,904
+0.08(+2.60%)
Jan 07, 2015
3.090
3.120
3.060
3.080
8,699
+0.02(+0.49%)
Jan 06, 2015
3.105
3.110
3.050
3.065
66,782
+0.00(+0.00%)
Jan 05, 2015
3.075
3.090
3.060
3.065
139,351
-0.13(-4.10%)
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
.