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 (%)
Dec 29, 2023
1.300
1.320
1.290
1.290
507,549
-0.01(-0.77%)
Dec 28, 2023
1.290
1.320
1.290
1.300
1,810,559
-0.01(-0.76%)
Dec 27, 2023
1.290
1.310
1.290
1.310
668,971
+0.02(+1.55%)
Dec 26, 2023
1.290
1.290
1.270
1.290
304,865
+0.00(+0.00%)
Dec 22, 2023
1.270
1.290
1.270
1.290
498,994
-0.01(-0.77%)
Dec 21, 2023
1.300
1.300
1.270
1.300
566,261
+0.02(+1.56%)
Dec 20, 2023
1.280
1.300
1.270
1.280
396,261
-0.02(-1.46%)
Dec 19, 2023
1.290
1.300
1.280
1.299
543,404
+0.03(+2.28%)
Dec 18, 2023
1.270
1.280
1.240
1.270
851,720
+0.01(+0.79%)
Dec 15, 2023
1.235
1.270
1.235
1.260
618,951
+0.04(+3.28%)
Dec 14, 2023
1.210
1.240
1.210
1.220
922,329
+0.09(+7.96%)
Dec 13, 2023
1.130
1.130
1.100
1.130
727,200
-0.01(-1.09%)
Dec 12, 2023
1.160
1.160
1.140
1.143
630,364
-0.04(-3.18%)
Dec 11, 2023
1.180
1.190
1.170
1.180
3,272,507
-0.04(-3.28%)
Dec 08, 2023
1.210
1.230
1.200
1.220
774,736
+0.00(+0.41%)
Dec 07, 2023
1.210
1.230
1.190
1.215
3,115,739
+0.02(+1.25%)
Dec 06, 2023
1.180
1.220
1.175
1.200
699,567
+0.03(+2.56%)
Dec 05, 2023
1.170
1.180
1.143
1.170
1,037,233
-0.05(-4.10%)
Dec 04, 2023
1.210
1.220
1.180
1.220
1,659,612
-0.02(-1.61%)
Dec 01, 2023
1.210
1.250
1.196
1.240
566,744
+0.04(+3.77%)
Nov 30, 2023
1.190
1.200
1.180
1.195
1,312,978
-0.03(-2.85%)
Nov 29, 2023
1.230
1.240
1.210
1.230
2,489,014
-0.05(-3.91%)
Nov 28, 2023
1.250
1.290
1.250
1.280
4,325,252
-0.02(-1.92%)
Nov 27, 2023
1.300
1.310
1.280
1.305
1,512,237
+0.00(+0.00%)
Nov 24, 2023
1.290
1.310
1.290
1.305
785,161
-0.01(-0.38%)
Nov 22, 2023
1.320
1.320
1.298
1.310
1,481,880
-0.01(-0.76%)
Nov 21, 2023
1.320
1.330
1.300
1.320
1,755,088
+0.00(+0.00%)
Nov 20, 2023
1.310
1.350
1.300
1.320
7,655,804
+0.01(+0.76%)
Nov 17, 2023
1.290
1.310
1.270
1.310
1,061,451
-0.02(-1.50%)
Nov 16, 2023
1.335
1.350
1.300
1.330
721,207
+0.06(+4.72%)
Nov 15, 2023
1.220
1.270
1.220
1.270
1,001,179
-0.24(-15.89%)
Nov 14, 2023
1.450
1.510
1.450
1.510
767,445
+0.11(+7.86%)
Nov 13, 2023
1.360
1.420
1.360
1.400
4,822,245
+0.03(+2.19%)
Nov 10, 2023
1.350
1.370
1.321
1.370
720,714
-0.06(-4.20%)
Nov 09, 2023
1.430
1.440
1.410
1.430
962,866
+0.01(+0.70%)
Nov 08, 2023
1.420
1.430
1.400
1.420
539,833
+0.03(+2.16%)
Nov 07, 2023
1.375
1.410
1.370
1.390
790,105
-0.03(-2.11%)
Nov 06, 2023
1.450
1.450
1.410
1.420
2,008,680
-0.02(-1.39%)
Nov 03, 2023
1.450
1.465
1.425
1.440
802,904
+0.09(+6.67%)
Nov 02, 2023
1.340
1.370
1.340
1.350
744,913
+0.04(+3.05%)
Nov 01, 2023
1.300
1.310
1.280
1.310
1,013,053
+0.02(+1.55%)
Oct 31, 2023
1.280
1.310
1.270
1.290
1,542,474
+0.03(+2.38%)
Oct 30, 2023
1.280
1.280
1.250
1.260
526,682
+0.05(+4.13%)
Oct 27, 2023
1.220
1.230
1.200
1.210
539,215
+0.02(+1.68%)
Oct 26, 2023
1.195
1.210
1.180
1.190
1,094,692
-0.01(-1.04%)
Oct 25, 2023
1.215
1.220
1.190
1.202
518,735
-0.04(-3.02%)
Oct 24, 2023
1.240
1.260
1.230
1.240
1,215,006
+0.00(+0.00%)
Oct 23, 2023
1.200
1.250
1.200
1.240
987,880
+0.00(+0.40%)
Oct 20, 2023
1.240
1.250
1.230
1.235
653,273
-0.02(-1.98%)
Oct 19, 2023
1.252
1.270
1.250
1.260
929,936
+0.02(+1.61%)
Oct 18, 2023
1.240
1.260
1.240
1.240
588,466
-0.02(-1.90%)
Oct 17, 2023
1.260
1.275
1.250
1.264
1,394,993
-0.04(-2.77%)
Oct 16, 2023
1.280
1.310
1.270
1.300
692,392
+0.01(+0.78%)
Oct 13, 2023
1.310
1.310
1.280
1.290
931,926
-0.05(-3.97%)
Oct 12, 2023
1.376
1.376
1.320
1.343
1,007,397
-0.04(-2.66%)
Oct 11, 2023
1.400
1.400
1.360
1.380
3,351,405
-0.04(-2.47%)
Oct 10, 2023
1.430
1.440
1.390
1.415
3,162,083
+0.06(+4.81%)
Oct 09, 2023
1.350
1.370
1.310
1.350
5,203,330
-0.01(-0.74%)
Oct 06, 2023
1.330
1.380
1.280
1.360
3,535,574
-0.08(-5.56%)
Oct 05, 2023
1.370
1.460
1.310
1.440
4,465,117
-0.37(-20.44%)
Oct 04, 2023
2.210
2.220
1.800
1.810
2,436,182
-0.42(-18.71%)
Oct 03, 2023
2.235
2.243
2.210
2.227
556,252
-0.03(-1.47%)
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
.