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 (%)
Mar 31, 2011
5.850
5.970
5.850
5.900
18,779
-0.08(-1.34%)
Mar 30, 2011
5.980
5.980
5.980
5.980
34,149
+0.06(+1.01%)
Mar 29, 2011
5.840
5.960
5.840
5.920
268,440
-0.08(-1.33%)
Mar 28, 2011
5.950
6.000
5.880
6.000
34,128
+0.07(+1.18%)
Mar 25, 2011
5.930
5.990
5.880
5.930
621,015
+0.03(+0.51%)
Mar 24, 2011
5.860
5.930
5.840
5.900
21,478
+0.05(+0.85%)
Mar 23, 2011
5.820
5.850
5.750
5.850
12,604
-0.02(-0.34%)
Mar 22, 2011
5.800
5.900
5.790
5.870
15,733
+0.00(+0.00%)
Mar 21, 2011
5.820
5.870
5.820
5.870
35,998
+0.12(+2.09%)
Mar 18, 2011
5.810
5.810
5.630
5.750
10,577
+0.30(+5.50%)
Mar 17, 2011
5.410
5.600
5.410
5.450
20,161
+0.37(+7.28%)
Mar 16, 2011
5.240
5.290
5.080
5.080
14,279
-0.22(-4.15%)
Mar 15, 2011
5.290
5.300
5.060
5.300
40,971
-0.06(-1.12%)
Mar 14, 2011
5.430
5.430
5.330
5.360
33,920
-0.08(-1.47%)
Mar 11, 2011
5.350
5.440
5.340
5.440
141,435
+0.06(+1.12%)
Mar 10, 2011
5.450
5.590
5.350
5.380
160,201
-0.26(-4.61%)
Mar 09, 2011
5.750
5.780
5.640
5.640
20,877
-0.10(-1.74%)
Mar 08, 2011
5.730
5.800
5.650
5.740
32,991
+0.01(+0.17%)
Mar 07, 2011
5.890
5.910
5.710
5.730
13,368
+0.02(+0.35%)
Mar 04, 2011
5.830
5.890
5.710
5.710
13,164
-0.08(-1.38%)
Mar 03, 2011
5.770
5.880
5.770
5.790
719,017
+0.03(+0.52%)
Mar 02, 2011
5.750
5.760
5.660
5.760
25,117
-0.04(-0.69%)
Mar 01, 2011
5.960
5.960
5.800
5.800
36,368
-0.16(-2.68%)
Feb 28, 2011
5.950
6.040
5.950
5.960
24,692
+0.07(+1.19%)
Feb 25, 2011
5.830
5.940
5.830
5.890
34,046
-0.01(-0.17%)
Feb 24, 2011
5.840
5.900
5.770
5.900
22,981
+0.09(+1.55%)
Feb 23, 2011
5.870
5.920
5.770
5.810
15,496
-0.15(-2.52%)
Feb 22, 2011
5.950
5.960
5.850
5.960
245,057
-0.04(-0.67%)
Feb 18, 2011
5.950
6.100
5.950
6.000
22,296
+0.15(+2.56%)
Feb 17, 2011
5.820
5.850
5.770
5.850
21,564
+0.01(+0.17%)
Feb 16, 2011
5.720
5.840
5.720
5.840
19,965
+0.19(+3.36%)
Feb 15, 2011
5.670
5.700
5.600
5.650
16,393
-0.10(-1.74%)
Feb 14, 2011
5.720
5.840
5.700
5.750
124,496
-0.03(-0.52%)
Feb 11, 2011
5.650
5.780
5.650
5.780
25,127
+0.04(+0.70%)
Feb 10, 2011
5.670
5.780
5.650
5.740
23,304
-0.09(-1.54%)
Feb 09, 2011
5.830
5.910
5.800
5.830
36,223
+0.04(+0.69%)
Feb 08, 2011
5.750
5.860
5.750
5.790
17,912
+0.06(+1.05%)
Feb 07, 2011
5.670
5.800
5.670
5.730
18,630
+0.10(+1.78%)
Feb 04, 2011
5.630
5.630
5.550
5.630
21,896
+0.03(+0.54%)
Feb 03, 2011
5.750
5.750
5.520
5.600
50,722
-0.05(-0.88%)
Feb 02, 2011
5.630
5.650
5.620
5.650
25,611
-0.04(-0.70%)
Feb 01, 2011
5.610
5.700
5.600
5.690
34,290
+0.12(+2.15%)
Jan 31, 2011
5.580
5.620
5.560
5.570
28,600
+0.02(+0.36%)
Jan 28, 2011
5.670
5.690
5.520
5.550
635,504
-0.29(-4.97%)
Jan 27, 2011
5.780
5.850
5.727
5.840
737,509
+0.14(+2.46%)
Jan 26, 2011
5.690
5.700
5.620
5.700
29,135
+0.08(+1.42%)
Jan 25, 2011
5.600
5.640
5.550
5.620
32,304
-0.07(-1.23%)
Jan 24, 2011
5.600
5.690
5.580
5.690
88,351
-0.06(-1.04%)
Jan 21, 2011
5.780
5.780
5.655
5.750
411,406
+0.03(+0.52%)
Jan 20, 2011
5.530
5.720
5.432
5.720
605,572
+0.42(+7.92%)
Jan 19, 2011
5.420
5.420
5.300
5.300
137,770
-0.10(-1.85%)
Jan 18, 2011
5.380
5.450
5.360
5.400
282,380
+0.19(+3.65%)
Jan 14, 2011
5.200
5.290
5.190
5.210
14,658
+0.10(+1.96%)
Jan 13, 2011
5.100
5.250
5.100
5.110
14,827
+0.11(+2.20%)
Jan 12, 2011
4.920
5.000
4.920
5.000
15,033
+0.15(+3.09%)
Jan 11, 2011
4.760
4.850
4.760
4.850
9,043
+0.27(+5.90%)
Jan 10, 2011
4.490
4.580
4.470
4.580
28,081
-0.12(-2.55%)
Jan 07, 2011
4.700
4.700
4.660
4.700
17,877
+0.00(+0.00%)
Jan 06, 2011
4.860
4.860
4.700
4.700
4,311
-0.20(-4.08%)
Jan 05, 2011
4.810
4.900
4.800
4.900
10,352
+0.04(+0.82%)
Jan 04, 2011
4.980
4.980
4.860
4.860
22,249
+0.00(+0.00%)
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
.