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
)
1.770
-0.030 (-1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
Jun 30, 2012
3.010
3.130
3.010
3.120
117,068
-0.01(-0.32%)
Jun 29, 2012
3.010
3.130
3.010
3.130
118,318
+0.29(+10.21%)
Jun 28, 2012
2.760
2.850
2.760
2.840
126,070
-0.03(-1.05%)
Jun 27, 2012
2.780
2.890
2.780
2.870
144,611
+0.12(+4.36%)
Jun 26, 2012
2.850
2.850
2.730
2.750
160,861
-0.13(-4.51%)
Jun 25, 2012
2.900
2.900
2.800
2.880
100,604
-0.18(-5.88%)
Jun 22, 2012
3.070
3.090
3.020
3.060
206,496
-0.01(-0.33%)
Jun 21, 2012
3.160
3.200
3.070
3.070
210,754
-0.06(-1.92%)
Jun 20, 2012
3.080
3.170
3.080
3.130
140,961
+0.07(+2.29%)
Jun 19, 2012
3.050
3.090
3.020
3.060
2,769,094
+0.10(+3.38%)
Jun 18, 2012
2.980
3.056
2.960
2.960
234,119
-0.04(-1.33%)
Jun 15, 2012
2.910
3.010
2.910
3.000
585,231
+0.12(+4.17%)
Jun 14, 2012
2.820
2.900
2.820
2.880
188,679
+0.04(+1.41%)
Jun 13, 2012
2.840
2.890
2.830
2.840
101,551
-0.18(-5.96%)
Jun 12, 2012
3.000
3.024
2.940
3.020
101,832
+0.07(+2.37%)
Jun 11, 2012
3.070
3.070
2.950
2.950
172,855
-0.09(-2.96%)
Jun 08, 2012
2.980
3.040
2.970
3.040
190,532
-0.02(-0.65%)
Jun 07, 2012
3.130
3.150
3.030
3.060
301,267
-0.04(-1.29%)
Jun 06, 2012
2.980
3.100
2.980
3.100
1,002,695
+0.22(+7.64%)
Jun 05, 2012
2.870
2.904
2.835
2.880
391,477
+0.03(+1.05%)
Jun 04, 2012
2.850
2.860
2.820
2.850
183,560
+0.02(+0.71%)
Jun 02, 2012
2.820
2.928
2.800
2.830
342,489
+0.00(+0.00%)
Jun 01, 2012
2.820
2.928
2.800
2.830
342,489
-0.02(-0.70%)
May 31, 2012
2.870
2.900
2.820
2.850
377,151
-0.06(-2.06%)
May 30, 2012
2.960
2.960
2.910
2.910
208,923
-0.14(-4.59%)
May 29, 2012
3.030
3.070
3.020
3.050
188,935
+0.13(+4.60%)
May 25, 2012
2.890
2.940
2.890
2.916
309,847
+0.01(+0.21%)
May 24, 2012
2.930
2.956
2.890
2.910
292,871
+0.02(+0.69%)
May 23, 2012
2.920
2.926
2.840
2.890
190,452
-0.11(-3.67%)
May 22, 2012
3.020
3.080
2.980
3.000
214,074
+0.03(+1.01%)
May 21, 2012
2.930
3.000
2.930
2.970
247,917
+0.08(+2.77%)
May 18, 2012
2.900
2.920
2.870
2.890
249,504
+0.05(+1.76%)
May 17, 2012
2.910
2.910
2.830
2.840
183,748
-0.09(-3.07%)
May 16, 2012
3.010
3.030
2.930
2.930
149,729
+0.02(+0.69%)
May 15, 2012
2.960
3.000
2.910
2.910
153,094
-0.10(-3.32%)
May 14, 2012
3.020
3.050
3.000
3.010
379,816
-0.12(-3.83%)
May 11, 2012
3.090
3.170
3.090
3.130
221,288
-0.04(-1.26%)
May 10, 2012
3.190
3.200
3.150
3.170
338,370
+0.06(+1.93%)
May 09, 2012
3.090
3.150
3.060
3.110
146,464
-0.12(-3.72%)
May 08, 2012
3.280
3.280
3.180
3.230
246,863
-0.11(-3.29%)
May 07, 2012
3.310
3.390
3.300
3.340
361,725
-0.01(-0.30%)
May 04, 2012
3.410
3.420
3.330
3.350
262,299
-0.15(-4.29%)
May 03, 2012
3.550
3.620
3.460
3.500
364,682
-0.01(-0.28%)
May 02, 2012
3.520
3.540
3.470
3.510
332,967
+0.00(+0.00%)
May 01, 2012
3.500
3.580
3.500
3.510
216,873
+0.02(+0.57%)
Apr 30, 2012
3.540
3.540
3.490
3.490
165,104
-0.11(-3.06%)
Apr 27, 2012
3.630
3.634
3.560
3.600
235,828
+0.07(+1.98%)
Apr 26, 2012
3.480
3.570
3.480
3.530
308,550
-0.03(-0.84%)
Apr 25, 2012
3.540
3.590
3.530
3.560
257,319
+0.12(+3.49%)
Apr 24, 2012
3.350
3.450
3.350
3.440
195,731
+0.15(+4.56%)
Apr 23, 2012
3.270
3.290
3.200
3.290
74,478
-0.12(-3.52%)
Apr 20, 2012
3.430
3.470
3.400
3.410
388,299
+0.04(+1.19%)
Apr 19, 2012
3.420
3.460
3.360
3.370
187,795
-0.08(-2.32%)
Apr 18, 2012
3.470
3.510
3.230
3.450
237,025
-0.16(-4.43%)
Apr 17, 2012
3.570
3.640
3.550
3.610
218,039
+0.14(+4.03%)
Apr 16, 2012
3.510
3.530
3.440
3.470
159,636
+0.02(+0.58%)
Apr 13, 2012
3.560
3.560
3.440
3.450
133,005
-0.15(-4.17%)
Apr 12, 2012
3.460
3.640
3.460
3.600
171,794
+0.12(+3.45%)
Apr 11, 2012
3.530
3.550
3.470
3.480
246,266
+0.17(+5.14%)
Apr 10, 2012
3.430
3.460
3.310
3.310
109,326
-0.20(-5.70%)
Apr 09, 2012
3.480
3.580
3.480
3.510
145,852
-0.05(-1.40%)
Apr 05, 2012
3.550
3.610
3.520
3.560
308,783
-0.02(-0.56%)
Apr 04, 2012
3.610
3.650
3.570
3.580
218,167
-0.24(-6.28%)
Apr 03, 2012
3.920
3.940
3.790
3.820
159,442
-0.13(-3.29%)
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
.