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 (%)
May 29, 2020
4.250
4.250
4.110
4.165
315,900
-0.09(-2.23%)
May 28, 2020
4.280
4.320
4.260
4.260
113,501
-0.03(-0.70%)
May 27, 2020
4.290
4.300
4.220
4.290
89,976
+0.02(+0.47%)
May 26, 2020
4.220
4.310
4.200
4.270
228,528
+0.04(+0.95%)
May 22, 2020
4.250
4.250
4.210
4.230
101,400
+0.08(+1.93%)
May 21, 2020
4.185
4.185
4.110
4.150
166,678
+0.02(+0.48%)
May 20, 2020
4.130
4.230
4.130
4.130
156,986
+0.02(+0.49%)
May 19, 2020
4.060
4.155
4.050
4.110
117,718
-0.29(-6.59%)
May 18, 2020
4.230
4.430
4.230
4.400
196,998
+0.30(+7.37%)
May 15, 2020
4.150
4.160
4.070
4.098
80,200
-0.03(-0.77%)
May 14, 2020
4.150
4.150
4.040
4.130
191,576
-0.04(-0.96%)
May 13, 2020
4.210
4.250
4.150
4.170
71,742
+0.05(+1.21%)
May 12, 2020
4.140
4.190
4.120
4.120
238,615
+0.26(+6.74%)
May 11, 2020
3.870
3.980
3.832
3.860
155,035
-0.05(-1.28%)
May 08, 2020
3.850
3.970
3.840
3.910
123,100
+0.11(+2.89%)
May 07, 2020
3.770
3.810
3.700
3.800
559,398
-0.01(-0.26%)
May 06, 2020
3.970
3.990
3.800
3.810
85,556
-0.23(-5.69%)
May 05, 2020
4.040
4.130
4.000
4.040
76,789
+0.04(+1.00%)
May 04, 2020
3.980
4.070
3.970
4.000
193,819
+0.10(+2.56%)
May 01, 2020
4.150
4.150
3.900
3.900
100,300
-0.14(-3.47%)
Apr 30, 2020
4.060
4.090
3.998
4.040
196,575
-0.08(-1.94%)
Apr 29, 2020
4.110
4.160
4.105
4.120
70,546
+0.07(+1.73%)
Apr 28, 2020
4.100
4.140
4.040
4.050
128,519
-0.07(-1.70%)
Apr 27, 2020
4.120
4.170
4.080
4.120
211,952
-0.03(-0.72%)
Apr 24, 2020
4.080
4.170
4.080
4.150
73,800
+0.06(+1.47%)
Apr 23, 2020
4.210
4.270
4.090
4.090
193,619
-0.15(-3.42%)
Apr 22, 2020
4.270
4.280
4.190
4.235
111,808
-0.04(-1.05%)
Apr 21, 2020
4.220
4.370
4.200
4.280
300,475
-0.00(-0.12%)
Apr 20, 2020
4.270
4.330
4.270
4.285
218,896
-0.00(-0.12%)
Apr 17, 2020
4.275
4.300
4.190
4.290
166,400
+0.31(+7.79%)
Apr 16, 2020
4.020
4.050
3.970
3.980
222,664
-0.01(-0.25%)
Apr 15, 2020
4.027
4.040
3.940
3.990
162,860
-0.23(-5.45%)
Apr 14, 2020
4.240
4.289
4.170
4.220
229,879
+0.00(+0.00%)
Apr 13, 2020
4.215
4.290
4.110
4.220
159,833
-0.01(-0.24%)
Apr 09, 2020
4.250
4.260
4.180
4.230
273,300
-0.00(-0.12%)
Apr 08, 2020
4.228
4.260
4.170
4.235
526,254
+0.00(+0.12%)
Apr 07, 2020
4.170
4.280
4.117
4.230
344,240
+0.23(+5.62%)
Apr 06, 2020
3.940
4.030
3.940
4.005
486,366
+0.11(+2.96%)
Apr 03, 2020
3.885
4.220
3.820
3.890
314,900
-0.08(-2.14%)
Apr 02, 2020
3.985
4.030
3.900
3.975
154,641
+0.00(+0.13%)
Apr 01, 2020
4.030
4.140
3.940
3.970
73,393
-0.14(-3.41%)
Mar 31, 2020
4.170
4.200
4.050
4.110
174,025
+0.00(+0.04%)
Mar 30, 2020
4.125
4.130
4.011
4.109
260,633
-0.10(-2.41%)
Mar 27, 2020
4.060
4.240
4.030
4.210
164,900
+0.05(+1.20%)
Mar 26, 2020
4.200
4.250
4.120
4.160
172,594
-0.06(-1.54%)
Mar 25, 2020
4.100
4.350
4.090
4.225
146,668
+0.31(+8.06%)
Mar 24, 2020
3.780
4.018
3.700
3.910
424,734
+0.33(+9.22%)
Mar 23, 2020
3.630
3.660
3.510
3.580
291,741
-0.09(-2.59%)
Mar 20, 2020
3.880
3.925
3.670
3.675
614,800
-0.10(-2.52%)
Mar 19, 2020
3.530
3.850
3.530
3.770
290,802
+0.36(+10.56%)
Mar 18, 2020
3.420
3.578
3.175
3.410
254,725
-0.46(-11.89%)
Mar 17, 2020
3.728
4.000
3.660
3.870
343,588
-0.11(-2.76%)
Mar 16, 2020
3.740
4.130
3.670
3.980
295,662
-0.38(-8.72%)
Mar 13, 2020
4.385
4.385
4.080
4.360
225,500
+0.17(+3.93%)
Mar 12, 2020
4.275
4.280
4.115
4.195
215,187
-0.40(-8.80%)
Mar 11, 2020
4.777
4.790
4.570
4.600
223,714
-0.33(-6.69%)
Mar 10, 2020
4.928
4.970
4.780
4.930
185,040
+0.14(+3.01%)
Mar 09, 2020
4.803
4.956
4.740
4.786
164,078
-0.16(-3.31%)
Mar 06, 2020
4.840
4.960
4.840
4.950
160,100
-0.08(-1.59%)
Mar 05, 2020
5.060
5.095
5.010
5.030
168,186
-0.09(-1.76%)
Mar 04, 2020
5.110
5.160
5.040
5.120
313,161
+0.04(+0.79%)
Mar 03, 2020
5.085
5.160
5.070
5.080
170,816
+0.05(+0.99%)
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
.