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
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 17, 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 (%)
Sep 30, 2019
4.010
4.120
4.010
4.070
49,710
+0.09(+2.26%)
Sep 27, 2019
4.026
4.030
3.970
3.980
452,300
+0.03(+0.76%)
Sep 26, 2019
4.030
4.030
3.950
3.950
2,017,751
-0.12(-2.95%)
Sep 25, 2019
4.090
4.090
4.030
4.070
25,057
-0.12(-2.86%)
Sep 24, 2019
4.120
4.190
4.110
4.190
31,782
+0.07(+1.58%)
Sep 23, 2019
4.120
4.150
4.090
4.125
78,959
+0.03(+0.61%)
Sep 20, 2019
4.170
4.170
4.100
4.100
21,200
-0.06(-1.44%)
Sep 19, 2019
4.148
4.210
4.120
4.160
15,597
+0.04(+0.85%)
Sep 18, 2019
4.160
4.180
4.100
4.125
8,096
-0.01(-0.36%)
Sep 17, 2019
4.140
4.180
4.080
4.140
12,267
+0.05(+1.22%)
Sep 16, 2019
4.175
4.175
4.090
4.090
27,262
-0.06(-1.45%)
Sep 13, 2019
4.190
4.190
4.150
4.150
193,600
+0.07(+1.72%)
Sep 12, 2019
4.110
4.160
4.060
4.080
407,025
-0.06(-1.45%)
Sep 11, 2019
4.250
4.270
4.100
4.140
33,287
-0.06(-1.43%)
Sep 10, 2019
4.210
4.250
4.200
4.200
4,888
-0.09(-2.21%)
Sep 09, 2019
4.320
4.320
4.270
4.295
5,043
+0.00(+0.12%)
Sep 06, 2019
4.340
4.340
4.290
4.290
7,200
+0.04(+0.94%)
Sep 05, 2019
4.280
4.290
4.250
4.250
8,770
+0.00(+0.00%)
Sep 04, 2019
4.250
4.270
4.210
4.250
41,878
+0.10(+2.41%)
Sep 03, 2019
4.180
4.180
4.140
4.150
40,679
-0.07(-1.66%)
Aug 30, 2019
4.230
4.250
4.200
4.220
12,800
+0.02(+0.48%)
Aug 29, 2019
4.180
4.200
4.150
4.200
10,205
+0.05(+1.20%)
Aug 28, 2019
4.130
4.150
4.120
4.150
35,300
-0.04(-0.95%)
Aug 27, 2019
4.240
4.240
4.190
4.190
30,153
-0.04(-0.95%)
Aug 26, 2019
4.250
4.250
4.215
4.230
6,917
+0.00(+0.00%)
Aug 23, 2019
4.200
4.230
4.200
4.230
1,700
-0.05(-1.17%)
Aug 22, 2019
4.280
4.290
4.260
4.280
8,345
-0.06(-1.38%)
Aug 21, 2019
4.330
4.350
4.330
4.340
81,655
+0.10(+2.36%)
Aug 20, 2019
4.200
4.250
4.200
4.240
33,956
+0.06(+1.44%)
Aug 19, 2019
4.200
4.220
4.180
4.180
22,830
-0.02(-0.36%)
Aug 16, 2019
4.150
4.210
4.150
4.195
13,000
+0.10(+2.32%)
Aug 15, 2019
4.110
4.140
4.080
4.100
43,528
-0.04(-0.97%)
Aug 14, 2019
4.170
4.170
4.140
4.140
23,584
-0.08(-2.01%)
Aug 13, 2019
4.180
4.230
4.180
4.225
26,611
+0.02(+0.60%)
Aug 12, 2019
4.200
4.250
4.180
4.200
5,375
-0.07(-1.64%)
Aug 09, 2019
4.235
4.270
4.180
4.270
56,400
-0.02(-0.47%)
Aug 08, 2019
4.270
4.300
4.250
4.290
11,930
+0.02(+0.47%)
Aug 07, 2019
4.255
4.270
4.220
4.270
30,074
+0.08(+1.91%)
Aug 06, 2019
4.200
4.240
4.160
4.190
33,254
-0.02(-0.48%)
Aug 05, 2019
4.200
4.220
4.170
4.210
14,943
-0.03(-0.71%)
Aug 02, 2019
4.270
4.280
4.240
4.240
21,900
-0.02(-0.47%)
Aug 01, 2019
4.270
4.290
4.210
4.260
32,044
-0.01(-0.23%)
Jul 31, 2019
4.300
4.310
4.220
4.270
29,123
-0.02(-0.47%)
Jul 30, 2019
4.290
4.300
4.270
4.290
34,551
-0.03(-0.69%)
Jul 29, 2019
4.290
4.340
4.290
4.320
20,260
+0.02(+0.35%)
Jul 26, 2019
4.330
4.340
4.300
4.305
13,300
+0.09(+2.26%)
Jul 25, 2019
4.230
4.250
4.210
4.210
46,661
+0.05(+1.32%)
Jul 24, 2019
4.130
4.190
4.130
4.155
97,414
+0.05(+1.22%)
Jul 23, 2019
4.130
4.130
4.090
4.105
18,168
-0.05(-1.29%)
Jul 22, 2019
4.130
4.160
4.130
4.159
8,462
-0.00(-0.04%)
Jul 19, 2019
4.192
4.200
4.160
4.160
8,100
+0.02(+0.48%)
Jul 18, 2019
4.160
4.178
4.120
4.140
33,874
-0.06(-1.31%)
Jul 17, 2019
4.206
4.220
4.170
4.195
8,753
+0.02(+0.36%)
Jul 16, 2019
4.190
4.230
4.180
4.180
27,829
-0.02(-0.48%)
Jul 15, 2019
4.190
4.220
4.150
4.200
8,981
-0.05(-1.18%)
Jul 12, 2019
4.240
4.250
4.140
4.250
10,700
+0.06(+1.43%)
Jul 11, 2019
4.630
4.630
4.160
4.190
20,950
-0.50(-10.76%)
Jul 10, 2019
4.650
4.750
4.600
4.695
46,337
+0.00(+0.11%)
Jul 09, 2019
4.620
4.700
4.605
4.690
110,914
+0.06(+1.25%)
Jul 08, 2019
4.630
4.650
4.600
4.632
24,327
+0.05(+1.03%)
Jul 05, 2019
4.580
4.600
4.530
4.585
21,500
-0.05(-1.19%)
Jul 03, 2019
4.670
4.670
4.630
4.640
21,200
-0.01(-0.22%)
Jul 02, 2019
4.630
4.670
4.630
4.650
2,272
+0.04(+0.87%)
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
.