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
)
2.240
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 (%)
Aug 31, 2012
3.500
3.520
3.460
3.500
161,157
+0.10(+2.94%)
Aug 30, 2012
3.420
3.456
3.370
3.400
112,572
-0.05(-1.45%)
Aug 29, 2012
3.450
3.490
3.430
3.450
39,837
-0.05(-1.43%)
Aug 27, 2012
3.510
3.540
3.500
3.500
99,666
-0.01(-0.28%)
Aug 24, 2012
3.460
3.530
3.460
3.510
81,381
+0.00(+0.00%)
Aug 23, 2012
3.510
3.530
3.500
3.510
67,909
-0.03(-0.85%)
Aug 22, 2012
3.520
3.590
3.510
3.540
68,559
-0.04(-1.14%)
Aug 21, 2012
3.560
3.640
3.560
3.581
131,923
+0.03(+0.87%)
Aug 20, 2012
3.480
3.550
3.480
3.550
60,501
+0.04(+1.14%)
Aug 17, 2012
3.510
3.540
3.490
3.510
34,334
+0.07(+2.03%)
Aug 16, 2012
3.410
3.460
3.400
3.440
92,777
+0.09(+2.69%)
Aug 15, 2012
3.320
3.380
3.320
3.350
42,182
-0.02(-0.59%)
Aug 14, 2012
3.390
3.450
3.370
3.370
55,992
+0.01(+0.30%)
Aug 13, 2012
3.350
3.390
3.340
3.360
91,881
-0.01(-0.30%)
Aug 11, 2012
3.350
3.390
3.340
3.370
63,032
+0.00(+0.00%)
Aug 10, 2012
3.350
3.390
3.340
3.370
63,032
-0.03(-0.88%)
Aug 09, 2012
3.370
3.420
3.370
3.400
95,929
-0.02(-0.58%)
Aug 08, 2012
3.400
3.460
3.400
3.420
38,027
-0.03(-0.87%)
Aug 07, 2012
3.390
3.450
3.390
3.450
340,814
+0.06(+1.77%)
Aug 06, 2012
3.370
3.430
3.370
3.390
81,724
+0.10(+3.04%)
Aug 03, 2012
3.280
3.340
3.280
3.290
238,989
+0.20(+6.47%)
Aug 02, 2012
3.110
3.160
3.070
3.090
74,928
-0.15(-4.63%)
Aug 01, 2012
3.210
3.270
3.210
3.240
143,362
+0.00(+0.00%)
Jul 31, 2012
3.300
3.300
3.170
3.240
884,673
+0.00(+0.00%)
Jul 30, 2012
3.160
3.280
3.150
3.240
2,540,371
+0.06(+1.89%)
Jul 27, 2012
3.130
3.290
3.130
3.180
856,099
+0.03(+0.95%)
Jul 26, 2012
3.140
3.180
3.130
3.150
139,936
+0.16(+5.35%)
Jul 25, 2012
3.030
3.034
2.940
2.990
126,328
+0.04(+1.36%)
Jul 24, 2012
3.010
3.010
2.910
2.950
132,066
-0.02(-0.67%)
Jul 23, 2012
2.946
2.980
2.930
2.970
47,854
-0.12(-3.88%)
Jul 20, 2012
3.100
3.120
3.090
3.090
48,120
-0.12(-3.74%)
Jul 19, 2012
3.210
3.230
3.200
3.210
180,635
+0.12(+3.88%)
Jul 18, 2012
3.060
3.140
3.060
3.090
82,631
+0.03(+0.98%)
Jul 17, 2012
3.040
3.060
2.970
3.060
151,268
+0.07(+2.34%)
Jul 16, 2012
2.970
3.030
2.950
2.990
173,135
+0.01(+0.34%)
Jul 14, 2012
2.910
3.010
2.910
2.980
112,544
+0.00(+0.00%)
Jul 13, 2012
2.910
3.010
2.910
2.980
112,544
+0.10(+3.47%)
Jul 12, 2012
2.900
2.940
2.850
2.880
72,732
-0.06(-2.04%)
Jul 11, 2012
2.920
2.940
2.900
2.940
26,348
-0.04(-1.34%)
Jul 10, 2012
3.040
3.040
2.980
2.980
109,393
-0.04(-1.19%)
Jul 09, 2012
2.960
3.020
2.930
3.016
23,060
+0.02(+0.53%)
Jul 06, 2012
3.010
3.050
2.980
3.000
366,028
-0.15(-4.76%)
Jul 05, 2012
3.190
3.190
3.100
3.150
1,261,443
-0.07(-2.17%)
Jul 03, 2012
3.160
3.270
3.160
3.220
46,792
+0.06(+1.83%)
Jul 02, 2012
3.110
3.162
3.060
3.162
239,619
+0.04(+1.35%)
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%)
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
.