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 (%)
Jan 31, 2014
2.720
2.820
2.700
2.786
0
+0.01(+0.40%)
Jan 30, 2014
2.800
2.800
2.750
2.775
136,523
-0.04(-1.60%)
Jan 29, 2014
2.860
2.860
2.820
2.820
134,951
-0.10(-3.42%)
Jan 28, 2014
2.930
2.950
2.910
2.920
2,532,084
-0.00(-0.17%)
Jan 27, 2014
2.930
2.950
2.874
2.925
2,315,915
+0.01(+0.52%)
Jan 24, 2014
2.950
2.950
2.890
2.910
0
-0.13(-4.28%)
Jan 23, 2014
3.080
3.080
3.000
3.040
1,711,861
-0.08(-2.56%)
Jan 22, 2014
3.160
3.160
3.110
3.120
333,689
-0.11(-3.41%)
Jan 21, 2014
3.240
3.240
3.180
3.230
346,582
-0.46(-12.47%)
Jan 17, 2014
3.690
3.690
3.690
0
-0.01(-0.27%)
Jan 16, 2014
3.690
3.700
3.660
3.700
164,033
-0.05(-1.25%)
Jan 15, 2014
3.760
3.750
3.707
3.747
203,800
-0.01(-0.35%)
Jan 14, 2014
3.725
3.760
3.690
3.760
92,356
+0.24(+6.97%)
Jan 13, 2014
3.500
3.540
3.490
3.515
489,569
+0.04(+1.30%)
Jan 10, 2014
3.440
3.470
3.430
3.470
161,447
+0.03(+0.87%)
Jan 09, 2014
3.460
3.460
3.428
3.440
265,524
-0.02(-0.58%)
Jan 08, 2014
3.460
3.470
3.420
3.460
278,391
-0.02(-0.57%)
Jan 07, 2014
3.460
3.480
3.440
3.480
216,829
-0.01(-0.29%)
Jan 06, 2014
3.490
3.490
3.460
3.490
94,603
-0.01(-0.29%)
Jan 03, 2014
3.470
3.510
3.470
3.500
0
-0.01(-0.28%)
Jan 02, 2014
3.500
3.510
3.480
3.510
177,714
-0.09(-2.50%)
Dec 31, 2013
3.600
3.600
3.600
0
-0.01(-0.28%)
Dec 30, 2013
3.600
3.630
3.590
3.610
228,047
+0.06(+1.69%)
Dec 27, 2013
3.560
3.580
3.500
3.550
473,207
+0.02(+0.57%)
Dec 26, 2013
3.500
3.530
3.500
3.530
396,688
+0.06(+1.73%)
Dec 24, 2013
3.460
3.490
3.460
3.470
83,810
+0.01(+0.23%)
Dec 23, 2013
3.460
3.800
3.420
3.462
499,221
-0.01(-0.23%)
Dec 20, 2013
3.450
3.480
3.440
3.470
0
-0.02(-0.57%)
Dec 19, 2013
3.480
3.500
3.460
3.490
233,327
+0.01(+0.29%)
Dec 18, 2013
3.450
3.530
3.440
3.480
424,339
+0.07(+2.05%)
Dec 17, 2013
3.420
3.424
3.390
3.410
467,506
-0.03(-1.02%)
Dec 16, 2013
3.480
3.480
3.430
3.445
503,196
+0.04(+1.32%)
Dec 13, 2013
3.410
3.430
3.400
3.400
0
-0.02(-0.58%)
Dec 12, 2013
3.420
3.450
3.410
3.420
329,887
-0.05(-1.44%)
Dec 11, 2013
3.490
3.500
3.470
3.470
188,712
+0.02(+0.58%)
Dec 10, 2013
3.460
3.490
3.440
3.450
162,026
-0.04(-1.29%)
Dec 09, 2013
3.510
3.520
3.490
3.495
277,458
+0.04(+1.01%)
Dec 06, 2013
3.490
3.490
3.440
3.460
171,522
+0.02(+0.58%)
Dec 05, 2013
3.460
3.460
3.420
3.440
233,431
+0.00(+0.00%)
Dec 04, 2013
3.400
3.460
3.400
3.440
254,784
-0.05(-1.38%)
Dec 03, 2013
3.480
3.520
3.460
3.488
174,334
-0.06(-1.75%)
Dec 02, 2013
3.550
3.650
3.550
3.550
145,490
-0.06(-1.66%)
Nov 29, 2013
3.650
3.670
3.610
3.610
226,236
+0.07(+2.09%)
Nov 27, 2013
3.560
3.580
3.530
3.536
506,853
+0.03(+0.74%)
Nov 26, 2013
3.520
3.530
3.500
3.510
515,526
-0.01(-0.28%)
Nov 25, 2013
3.530
3.570
3.520
3.520
420,362
-0.03(-0.85%)
Nov 22, 2013
3.520
3.550
3.500
3.550
489,550
+0.04(+1.14%)
Nov 21, 2013
3.520
3.550
3.510
3.510
2,197,224
-0.02(-0.57%)
Nov 20, 2013
3.590
3.620
3.520
3.530
1,656,749
-0.04(-1.12%)
Nov 19, 2013
3.570
3.610
3.560
3.570
1,302,893
-0.05(-1.38%)
Nov 18, 2013
3.640
3.650
3.600
3.620
424,859
-0.02(-0.55%)
Nov 15, 2013
3.620
3.640
3.600
3.640
217,855
+0.04(+1.17%)
Nov 14, 2013
3.600
3.610
3.572
3.598
334,811
-0.05(-1.42%)
Nov 12, 2013
3.679
3.680
3.640
3.650
119,708
-0.09(-2.41%)
Nov 11, 2013
3.720
3.740
3.710
3.740
93,644
-0.01(-0.27%)
Nov 08, 2013
3.730
3.800
3.710
3.750
351,420
-0.09(-2.29%)
Nov 07, 2013
3.800
3.900
3.796
3.838
87,212
-0.00(-0.05%)
Nov 06, 2013
3.770
3.880
3.770
3.840
300,109
+0.22(+6.08%)
Nov 05, 2013
3.610
3.630
3.600
3.620
257,677
-0.02(-0.49%)
Nov 04, 2013
3.610
3.640
3.610
3.638
205,823
-0.06(-1.68%)
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
.