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
)
1.670
+0.020 (+1.21%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 6, 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 (%)
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%)
Jan 02, 2015
3.180
3.200
3.164
3.196
22,734
+0.05(+1.46%)
Dec 31, 2014
3.150
3.150
3.150
0
-0.02(-0.63%)
Dec 30, 2014
3.210
3.225
3.170
3.170
20,557
-0.06(-1.86%)
Dec 29, 2014
3.200
3.230
3.200
3.230
12,606
+0.00(+0.00%)
Dec 26, 2014
3.230
3.240
3.210
3.230
9,812
-0.02(-0.46%)
Dec 24, 2014
3.245
3.245
3.245
0
+0.02(+0.46%)
Dec 23, 2014
3.230
3.240
3.220
3.230
34,123
+0.06(+1.89%)
Dec 22, 2014
3.160
3.188
3.140
3.170
292,303
-0.04(-1.09%)
Dec 19, 2014
3.210
3.230
3.190
3.205
62,305
-0.13(-4.04%)
Dec 18, 2014
3.280
3.350
3.280
3.340
57,447
+0.12(+3.73%)
Dec 17, 2014
3.250
3.270
3.220
3.220
223,248
-0.09(-2.78%)
Dec 16, 2014
3.340
3.312
97,765
+0.03(+0.98%)
Dec 15, 2014
3.330
3.330
3.270
3.280
51,739
-0.04(-1.20%)
Dec 12, 2014
3.350
3.360
3.310
3.320
59,891
-0.01(-0.30%)
Dec 11, 2014
3.350
3.350
3.330
3.330
74,351
-0.02(-0.60%)
Dec 10, 2014
3.370
3.380
3.350
3.350
76,556
+0.01(+0.30%)
Dec 09, 2014
3.406
3.406
3.320
3.340
58,627
-0.03(-0.89%)
Dec 08, 2014
3.370
3.380
3.370
3.370
19,102
-0.01(-0.30%)
Dec 05, 2014
3.400
3.400
3.380
3.380
5,506
+0.00(+0.00%)
Dec 04, 2014
3.390
3.390
3.356
3.380
15,224
+0.00(+0.12%)
Dec 03, 2014
3.370
3.385
3.360
3.376
8,987
-0.03(-0.85%)
Dec 02, 2014
3.430
3.430
3.390
3.405
18,209
-0.01(-0.15%)
Dec 01, 2014
3.380
3.435
3.380
3.410
20,518
-0.03(-0.87%)
Nov 28, 2014
3.450
3.450
3.440
3.440
6,504
-0.02(-0.58%)
Nov 26, 2014
3.460
3.460
3.460
0
+0.00(+0.00%)
Nov 25, 2014
3.450
3.460
3.450
3.460
22,866
-0.07(-1.98%)
Nov 24, 2014
3.530
3.530
3.510
3.530
27,134
+0.03(+0.77%)
Nov 21, 2014
3.540
3.540
3.500
3.503
15,457
-0.06(-1.71%)
Nov 20, 2014
3.550
3.580
3.540
3.564
11,561
+0.02(+0.68%)
Nov 19, 2014
3.580
3.580
3.540
3.540
7,748
-0.01(-0.34%)
Nov 18, 2014
3.600
3.600
3.550
3.552
17,022
-0.01(-0.22%)
Nov 17, 2014
3.530
3.560
3.530
3.560
4,623
+0.00(+0.00%)
Nov 14, 2014
3.540
3.570
3.540
3.560
11,144
-0.04(-1.11%)
Nov 13, 2014
3.550
3.600
3.540
3.600
39,096
+0.09(+2.56%)
Nov 12, 2014
3.420
3.550
3.420
3.510
28,970
+0.05(+1.45%)
Nov 11, 2014
3.460
3.480
3.450
3.460
48,236
+0.04(+1.17%)
Nov 10, 2014
3.420
3.420
3.420
3.420
2,778
+0.01(+0.23%)
Nov 07, 2014
3.400
3.415
3.400
3.412
34,680
+0.04(+1.25%)
Nov 06, 2014
3.420
3.420
3.370
3.370
7,385
-0.04(-1.12%)
Nov 05, 2014
3.460
3.470
3.390
3.408
16,601
-0.04(-1.22%)
Nov 04, 2014
3.450
3.450
3.440
3.450
4,565
-0.01(-0.17%)
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
.