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
)
1.650
-0.010 (-0.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2018
4.100
4.100
4.025
4.025
300
+0.07(+1.64%)
Dec 28, 2018
3.960
3.960
3.960
3.960
400
-0.01(-0.25%)
Dec 27, 2018
3.890
3.980
3.890
3.970
752
-0.04(-1.00%)
Dec 26, 2018
4.010
4.010
3.890
4.010
1,014
+0.01(+0.25%)
Dec 24, 2018
4.000
4.000
3.917
4.000
1,200
+0.04(+1.01%)
Dec 21, 2018
4.050
4.100
3.960
3.960
1,000
-0.24(-5.71%)
Dec 20, 2018
4.200
4.200
4.200
4.200
905
-0.18(-4.11%)
Dec 19, 2018
4.380
4.380
4.380
2
+0.00(+0.00%)
Dec 17, 2018
4.380
4.380
4.380
0
+0.10(+2.29%)
Dec 14, 2018
4.315
4.370
4.282
4.282
1,200
-0.09(-2.01%)
Dec 13, 2018
4.260
4.370
4.260
4.370
412
-0.02(-0.46%)
Dec 12, 2018
4.380
4.390
4.380
4.390
300
+0.10(+2.33%)
Dec 11, 2018
4.310
4.310
4.290
4.290
817
+0.04(+0.94%)
Dec 10, 2018
4.250
4.250
4.250
4.250
1,297
-0.01(-0.23%)
Dec 07, 2018
4.260
4.260
4.260
4.260
500
+0.12(+2.90%)
Dec 06, 2018
4.095
4.140
4.095
4.140
730
-0.07(-1.66%)
Dec 04, 2018
4.210
4.250
4.210
4.210
4,000
-0.17(-3.88%)
Dec 03, 2018
4.290
4.380
4.290
4.380
3,886
+0.06(+1.39%)
Nov 30, 2018
4.320
4.320
4.320
4.320
100
-0.12(-2.70%)
Nov 29, 2018
4.380
4.440
4.380
4.440
4,600
+0.03(+0.68%)
Nov 28, 2018
4.310
4.410
4.310
4.410
36,460
-0.01(-0.23%)
Nov 27, 2018
4.420
4.420
4.420
16
+0.00(+0.00%)
Nov 26, 2018
4.400
4.450
4.400
4.420
67,561
+0.10(+2.31%)
Nov 21, 2018
4.320
4.320
4.320
0
-0.09(-2.04%)
Nov 16, 2018
4.410
4.410
4.410
0
+0.11(+2.56%)
Nov 15, 2018
4.300
4.300
4.300
4.300
500
-0.04(-0.92%)
Nov 14, 2018
4.355
4.355
4.340
4.340
524
+0.16(+3.83%)
Nov 13, 2018
4.200
4.240
4.170
4.180
14,400
-0.07(-1.65%)
Nov 12, 2018
4.250
4.250
4.250
52
+0.00(+0.00%)
Nov 09, 2018
4.250
4.250
4.250
4.250
2,000
+0.00(+0.00%)
Nov 07, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Nov 06, 2018
4.250
4.250
4.250
4.250
1,476
-0.02(-0.47%)
Nov 05, 2018
4.250
4.270
4.250
4.270
1,362
-0.02(-0.47%)
Oct 31, 2018
4.290
4.290
4.290
0
+0.12(+2.88%)
Oct 30, 2018
4.170
4.170
4.170
12
+0.00(+0.00%)
Oct 29, 2018
4.230
4.230
4.170
4.170
583
-0.08(-2.00%)
Oct 26, 2018
4.255
4.255
4.255
4.255
1,200
+0.05(+1.19%)
Oct 25, 2018
4.205
4.205
4.205
4.205
308
-0.12(-2.67%)
Oct 24, 2018
4.320
4.320
4.320
116
+0.00(+0.00%)
Oct 23, 2018
4.320
4.320
4.320
52
+0.00(+0.00%)
Oct 22, 2018
4.320
4.320
4.320
4.320
200
+0.00(+0.00%)
Oct 19, 2018
4.260
4.320
4.260
4.320
4,500
+0.01(+0.23%)
Oct 18, 2018
4.468
4.468
4.310
4.310
6,460
-0.02(-0.46%)
Oct 17, 2018
4.340
4.385
4.330
4.330
1,412
-0.13(-2.91%)
Oct 16, 2018
4.460
4.460
4.460
4.460
100
+0.14(+3.24%)
Oct 15, 2018
4.320
4.320
4.320
4.320
350
+0.09(+2.13%)
Oct 12, 2018
4.230
4.230
4.230
4.230
100
+0.03(+0.71%)
Oct 11, 2018
4.200
4.200
4.200
4.200
186
-0.32(-7.08%)
Oct 09, 2018
4.520
4.520
4.520
0
+0.10(+2.26%)
Oct 08, 2018
4.420
4.420
4.420
4.420
1,200
-0.07(-1.56%)
Oct 05, 2018
4.490
4.490
4.490
4.490
100
+0.04(+1.01%)
Oct 04, 2018
4.445
4.445
4.445
4.445
508
+0.04(+1.02%)
Oct 03, 2018
4.410
4.410
4.400
4.400
4,626
+0.06(+1.27%)
Oct 02, 2018
4.382
4.382
4.310
4.345
370
-0.06(-1.25%)
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
.