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
)
1.770
-0.030 (-1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 29, 2021
3.510
3.530
3.490
3.520
221,955
-0.03(-0.85%)
Oct 28, 2021
3.470
3.550
3.470
3.550
3,442,500
+0.02(+0.57%)
Oct 27, 2021
3.540
3.560
3.520
3.530
1,519,176
-0.04(-1.12%)
Oct 26, 2021
3.590
3.550
3.570
368,042
+0.01(+0.28%)
Oct 25, 2021
3.510
3.560
3.490
3.560
558,221
-0.00(-0.14%)
Oct 22, 2021
3.600
3.600
3.560
3.565
184,330
-0.00(-0.14%)
Oct 21, 2021
3.580
3.580
3.560
3.570
1,245,363
-0.05(-1.38%)
Oct 20, 2021
3.584
3.640
3.570
3.620
526,029
-0.03(-0.82%)
Oct 19, 2021
3.637
3.660
3.630
3.650
860,188
+0.03(+0.97%)
Oct 18, 2021
3.610
3.630
3.580
3.615
2,696,041
+0.04(+0.98%)
Oct 15, 2021
3.580
3.600
3.530
3.580
303,570
+0.00(+0.06%)
Oct 14, 2021
3.580
3.610
3.550
3.578
316,702
+0.04(+1.07%)
Oct 13, 2021
3.467
3.560
3.460
3.540
275,055
+0.08(+2.31%)
Oct 12, 2021
3.480
3.490
3.460
3.460
395,018
-0.04(-1.28%)
Oct 11, 2021
3.540
3.540
3.490
3.505
560,570
-0.06(-1.54%)
Oct 08, 2021
3.580
3.580
3.510
3.560
389,169
+0.02(+0.56%)
Oct 07, 2021
3.588
3.588
3.530
3.540
416,600
+0.04(+1.14%)
Oct 06, 2021
3.450
3.510
3.450
3.500
394,679
-0.04(-1.13%)
Oct 05, 2021
3.530
3.560
3.500
3.540
386,748
-0.08(-2.07%)
Oct 04, 2021
3.655
3.690
3.600
3.615
361,530
-0.02(-0.69%)
Oct 01, 2021
3.670
3.670
3.590
3.640
296,463
-0.10(-2.67%)
Sep 30, 2021
3.760
3.760
3.712
3.740
689,910
-0.01(-0.27%)
Sep 29, 2021
3.730
3.770
3.730
3.750
192,939
-0.03(-0.79%)
Sep 28, 2021
3.780
3.780
3.750
3.780
404,548
-0.01(-0.26%)
Sep 27, 2021
3.800
3.830
3.720
3.790
506,234
+0.07(+1.88%)
Sep 24, 2021
3.681
3.724
3.681
3.720
347,592
+0.04(+1.09%)
Sep 23, 2021
3.695
3.700
3.672
3.680
378,325
+0.03(+0.82%)
Sep 22, 2021
3.600
3.683
3.600
3.650
355,357
+0.03(+0.83%)
Sep 21, 2021
3.620
3.640
3.600
3.620
379,407
+0.00(+0.00%)
Sep 20, 2021
3.590
3.620
3.580
3.620
399,716
-0.09(-2.43%)
Sep 17, 2021
3.740
3.745
3.690
3.710
276,610
+0.07(+1.92%)
Sep 16, 2021
3.640
3.640
3.600
3.640
394,005
+0.09(+2.46%)
Sep 15, 2021
3.545
3.560
3.510
3.553
2,288,024
-0.14(-3.67%)
Sep 14, 2021
3.680
3.710
3.660
3.688
446,530
-0.03(-0.86%)
Sep 13, 2021
3.680
3.720
3.650
3.720
370,155
+0.00(+0.00%)
Sep 10, 2021
3.770
3.770
3.700
3.720
257,350
-0.09(-2.49%)
Sep 09, 2021
3.820
3.830
3.790
3.815
295,892
-0.10(-2.68%)
Sep 08, 2021
3.873
3.920
3.870
3.920
1,214,002
-0.02(-0.51%)
Sep 07, 2021
3.960
3.960
3.920
3.940
218,110
-0.12(-2.96%)
Sep 03, 2021
4.090
4.090
4.050
4.060
166,011
-0.06(-1.46%)
Sep 02, 2021
4.130
4.130
4.090
4.120
323,756
-0.10(-2.37%)
Sep 01, 2021
4.310
4.310
4.220
4.220
202,471
-0.03(-0.71%)
Aug 31, 2021
4.220
4.300
4.220
4.250
337,369
-0.03(-0.70%)
Aug 30, 2021
4.270
4.290
4.250
4.280
240,821
-0.03(-0.70%)
Aug 27, 2021
4.280
4.320
4.210
4.310
179,626
+0.04(+0.94%)
Aug 26, 2021
4.280
4.290
4.250
4.270
263,245
-0.05(-1.16%)
Aug 25, 2021
4.340
4.340
4.290
4.320
131,773
+0.04(+0.93%)
Aug 24, 2021
4.260
4.280
4.234
4.280
524,998
+0.05(+1.18%)
Aug 23, 2021
4.190
4.230
4.190
4.230
655,053
+0.12(+2.92%)
Aug 20, 2021
4.040
4.140
4.040
4.110
312,723
-0.11(-2.61%)
Aug 19, 2021
4.274
4.280
4.220
4.220
254,118
-0.03(-0.71%)
Aug 18, 2021
4.180
4.250
4.180
4.250
202,267
+0.02(+0.47%)
Aug 17, 2021
4.190
4.230
4.180
4.230
314,785
+0.05(+1.20%)
Aug 16, 2021
4.160
4.200
4.132
4.180
497,657
+0.04(+0.97%)
Aug 13, 2021
4.090
4.150
4.090
4.140
283,381
-0.03(-0.72%)
Aug 12, 2021
4.162
4.192
4.160
4.170
237,885
+0.05(+1.34%)
Aug 11, 2021
4.140
4.140
4.090
4.115
268,807
-0.08(-1.79%)
Aug 10, 2021
4.090
4.190
4.090
4.190
311,746
+0.12(+2.82%)
Aug 09, 2021
4.100
4.100
4.055
4.075
305,588
-0.04(-0.85%)
Aug 06, 2021
4.070
4.125
4.070
4.110
190,288
+0.03(+0.74%)
Aug 05, 2021
4.030
4.110
4.030
4.080
219,495
+0.02(+0.49%)
Aug 04, 2021
4.130
4.130
4.050
4.060
175,524
-0.04(-0.98%)
Aug 03, 2021
4.140
4.140
4.046
4.100
262,291
-0.03(-0.73%)
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
.