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 (%)
Feb 28, 2020
4.787
4.900
4.780
4.850
141,300
-0.14(-2.71%)
Feb 27, 2020
4.980
5.020
4.940
4.985
113,486
-0.00(-0.10%)
Feb 26, 2020
4.950
5.010
4.930
4.990
126,147
+0.12(+2.36%)
Feb 25, 2020
4.900
4.920
4.860
4.875
186,166
-0.03(-0.51%)
Feb 24, 2020
4.920
4.960
4.850
4.900
121,173
-0.25(-4.85%)
Feb 21, 2020
5.090
5.170
5.050
5.150
66,300
+0.11(+2.18%)
Feb 20, 2020
5.005
5.050
4.990
5.040
56,779
-0.09(-1.83%)
Feb 19, 2020
5.160
5.160
5.070
5.134
130,224
-0.13(-2.49%)
Feb 18, 2020
5.140
5.330
5.130
5.265
81,939
-0.02(-0.38%)
Feb 14, 2020
5.240
5.310
5.210
5.285
31,700
-0.02(-0.47%)
Feb 13, 2020
5.287
5.330
5.270
5.310
104,850
+0.07(+1.34%)
Feb 12, 2020
5.170
5.240
5.160
5.240
91,491
+0.07(+1.35%)
Feb 11, 2020
5.050
5.170
5.050
5.170
28,600
+0.06(+1.17%)
Feb 10, 2020
5.090
5.120
5.050
5.110
83,899
-0.05(-0.97%)
Feb 07, 2020
5.115
5.160
5.100
5.160
46,100
-0.04(-0.67%)
Feb 06, 2020
5.180
5.280
5.170
5.195
49,038
-0.01(-0.29%)
Feb 05, 2020
5.220
5.290
5.165
5.210
37,504
+0.00(+0.00%)
Feb 04, 2020
5.180
5.250
5.150
5.210
19,289
-0.05(-0.95%)
Feb 03, 2020
5.240
5.280
5.220
5.260
70,194
-0.01(-0.19%)
Jan 31, 2020
5.260
5.310
5.240
5.270
3,863,100
-0.01(-0.19%)
Jan 30, 2020
5.190
5.280
5.190
5.280
618,667
+0.03(+0.57%)
Jan 29, 2020
5.200
5.270
5.190
5.250
82,307
+0.14(+2.74%)
Jan 28, 2020
5.070
5.110
5.070
5.110
27,770
-0.02(-0.39%)
Jan 27, 2020
5.030
5.140
5.030
5.130
250,716
-0.03(-0.58%)
Jan 24, 2020
5.150
5.180
5.110
5.160
4,645,800
+0.02(+0.39%)
Jan 23, 2020
5.050
5.140
5.050
5.140
4,378,615
+0.07(+1.38%)
Jan 22, 2020
5.090
5.120
5.059
5.070
668,196
-0.17(-3.24%)
Jan 21, 2020
4.980
5.240
4.978
5.240
7,331
+0.24(+4.80%)
Jan 17, 2020
5.000
5.030
4.970
5.000
11,900
+0.02(+0.40%)
Jan 16, 2020
4.955
4.990
4.950
4.980
15,656
+0.06(+1.22%)
Jan 15, 2020
4.890
4.920
4.880
4.920
4,286
+0.05(+1.13%)
Jan 14, 2020
4.850
4.910
4.830
4.865
38,242
+0.02(+0.31%)
Jan 13, 2020
4.790
4.850
4.790
4.850
5,519
+0.06(+1.25%)
Jan 10, 2020
4.770
4.790
4.730
4.790
8,200
-0.01(-0.21%)
Jan 09, 2020
4.770
4.800
4.767
4.800
5,755
-0.00(-0.10%)
Jan 08, 2020
4.750
4.846
4.750
4.805
6,369
+0.08(+1.80%)
Jan 07, 2020
4.660
4.720
4.660
4.720
13,511
+0.01(+0.21%)
Jan 06, 2020
4.680
4.720
4.650
4.710
14,304
-0.03(-0.63%)
Jan 03, 2020
4.690
4.740
4.690
4.740
29,500
-0.02(-0.42%)
Jan 02, 2020
4.720
4.760
4.720
4.760
17,310
+0.07(+1.49%)
Dec 31, 2019
4.695
4.800
4.660
4.690
3,200
-0.03(-0.64%)
Dec 30, 2019
4.726
4.730
4.695
4.720
2,435
+0.00(+0.00%)
Dec 27, 2019
4.730
4.730
4.705
4.720
6,500
+0.04(+0.96%)
Dec 26, 2019
4.670
4.750
4.670
4.675
4,537
-0.04(-0.95%)
Dec 24, 2019
4.700
4.720
4.665
4.720
2,800
+0.04(+0.85%)
Dec 23, 2019
4.680
4.720
4.640
4.680
4,081
-0.02(-0.43%)
Dec 20, 2019
4.680
4.700
4.660
4.700
13,000
+0.06(+1.18%)
Dec 19, 2019
4.640
4.680
4.600
4.645
8,818
+0.04(+0.98%)
Dec 18, 2019
4.630
4.670
4.600
4.600
3,304
-0.08(-1.71%)
Dec 17, 2019
4.680
4.680
4.633
4.680
4,866
+0.04(+0.97%)
Dec 16, 2019
4.650
4.686
4.635
4.635
7,378
+0.04(+0.98%)
Dec 13, 2019
4.590
4.590
4.570
4.590
16,900
+0.00(+0.00%)
Dec 12, 2019
4.580
4.620
4.550
4.590
20,990
+0.06(+1.32%)
Dec 11, 2019
4.500
4.530
4.490
4.530
24,140
+0.03(+0.67%)
Dec 10, 2019
4.499
4.560
4.499
4.500
16,759
+0.05(+1.24%)
Dec 09, 2019
4.420
4.470
4.420
4.445
2,588
+0.01(+0.23%)
Dec 06, 2019
4.435
4.466
4.435
4.435
1,100
-0.08(-1.66%)
Dec 05, 2019
4.490
4.527
4.480
4.510
8,590
+0.10(+2.27%)
Dec 04, 2019
4.390
4.410
4.370
4.410
9,870
+0.09(+2.08%)
Dec 03, 2019
4.350
4.380
4.320
4.320
6,245
+0.03(+0.70%)
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
.