Alstom S.A. (OP: ALSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
| Mar 29, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 1,960 | +0.00(+0.00%) |
| Mar 24, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | -0.05(-0.76%) |
| Mar 22, 2010 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | -0.11(-1.65%) |
| Mar 18, 2010 | 6.660 | 6.660 | 6.660 | 6.660 | 0 | -0.24(-3.48%) |
| Mar 17, 2010 | 6.650 | 6.900 | 6.650 | 6.900 | 4,250 | +0.05(+0.73%) |
| Mar 16, 2010 | 7.000 | 7.000 | 6.850 | 6.850 | 560 | -0.15(-2.14%) |
| Mar 15, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 865 | +0.00(+0.00%) |
| Mar 11, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) |
| Mar 04, 2010 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.35(+5.34%) |
| Mar 01, 2010 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
| Feb 26, 2010 | 6.550 | 6.550 | 6.450 | 6.450 | 1,640 | -0.30(-4.44%) |
| Feb 22, 2010 | 6.750 | 6.750 | 6.750 | 0 | +0.50(+8.00%) | |
| Feb 17, 2010 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
| Feb 16, 2010 | 6.100 | 6.200 | 6.100 | 6.200 | 420 | -0.05(-0.80%) |
| Feb 08, 2010 | 6.250 | 6.250 | 6.250 | 0 | -0.55(-8.09%) | |
| Feb 04, 2010 | 6.800 | 6.800 | 6.800 | 0 | -0.10(-1.45%) | |
| Feb 01, 2010 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
| Jan 29, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 3,760 | +0.20(+2.94%) |
| Jan 28, 2010 | 6.950 | 6.950 | 6.800 | 6.800 | 3,035 | +0.15(+2.26%) |
| Jan 27, 2010 | 7.050 | 7.300 | 6.650 | 6.650 | 3,260 | -0.20(-2.92%) |
| Jan 26, 2010 | 7.050 | 7.050 | 6.850 | 6.850 | 8,232 | -0.30(-4.20%) |
| Jan 21, 2010 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
| Jan 20, 2010 | 7.300 | 7.300 | 7.300 | 7.300 | 232 | -0.50(-6.41%) |
| Jan 13, 2010 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) | |
| Jan 08, 2010 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) |
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.
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.