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, 2016
2.490
2.490
2.490
2.490
255
-0.04(-1.58%)
Mar 30, 2016
2.550
2.580
2.510
2.530
1,277
-0.07(-2.69%)
Mar 29, 2016
2.530
2.600
2.530
2.600
48,829
+0.10(+4.00%)
Mar 28, 2016
2.500
2.500
2.500
2.500
290
-0.04(-1.57%)
Mar 24, 2016
2.540
2.540
2.540
0
+0.05(+2.01%)
Mar 23, 2016
2.490
2.490
2.490
2.490
373
-0.09(-3.49%)
Mar 22, 2016
2.580
2.580
2.580
2.580
1,213
-0.04(-1.53%)
Mar 21, 2016
2.580
2.620
2.580
2.620
215
+0.02(+0.77%)
Mar 18, 2016
2.620
2.630
2.600
2.600
4,465
+0.08(+3.17%)
Mar 17, 2016
2.510
2.520
2.510
2.520
9,256
+0.06(+2.65%)
Mar 16, 2016
2.450
2.500
2.450
2.455
4,891
+0.06(+2.29%)
Mar 15, 2016
2.410
2.410
2.370
2.400
5,995
+0.02(+0.84%)
Mar 11, 2016
2.380
2.380
2.380
0
+0.03(+1.28%)
Mar 10, 2016
2.400
2.400
2.350
2.350
17,814
+0.00(+0.00%)
Mar 09, 2016
2.390
2.390
2.350
2.350
3,286
+0.03(+1.29%)
Mar 08, 2016
2.365
2.380
2.320
2.320
8,734
-0.11(-4.53%)
Mar 07, 2016
2.370
2.460
2.370
2.430
17,023
+0.05(+2.10%)
Mar 04, 2016
2.380
2.380
2.370
2.380
115,274
+0.15(+6.73%)
Mar 03, 2016
2.203
2.230
2.203
2.230
6,993
+0.06(+2.76%)
Mar 02, 2016
2.170
2.230
2.170
2.170
5,402
+0.00(+0.00%)
Mar 01, 2016
2.185
2.185
2.170
2.170
3,012
-0.08(-3.56%)
Feb 29, 2016
2.120
2.250
2.120
2.250
2,995
+0.06(+2.51%)
Feb 26, 2016
2.195
2.195
2.195
2.195
124,067
+0.02(+1.15%)
Feb 25, 2016
2.150
2.190
2.150
2.170
14,790
+0.00(+0.00%)
Feb 24, 2016
2.180
2.180
2.170
2.170
242
-0.04(-1.81%)
Feb 23, 2016
2.240
2.250
2.210
2.210
10,535
-0.06(-2.64%)
Feb 22, 2016
2.240
2.270
2.240
2.270
310
+0.02(+0.89%)
Feb 19, 2016
2.250
2.250
2.250
2.250
570
+0.00(+0.00%)
Feb 18, 2016
2.290
2.290
2.250
2.250
1,659
-0.04(-1.53%)
Feb 17, 2016
2.270
2.320
2.260
2.285
13,890
+0.04(+1.56%)
Feb 16, 2016
2.280
2.280
2.250
2.250
2,914
+0.06(+2.74%)
Feb 12, 2016
2.190
2.190
2.190
0
-0.02(-0.90%)
Feb 11, 2016
2.275
2.275
2.210
2.210
1,960
-0.12(-4.95%)
Feb 10, 2016
2.280
2.325
2.280
2.325
670
+0.05(+1.97%)
Feb 09, 2016
2.290
2.320
2.280
2.280
6,544
-0.10(-4.20%)
Feb 08, 2016
2.380
2.380
2.380
2.380
260
-0.10(-4.03%)
Feb 05, 2016
2.480
2.480
2.480
2.480
490
-0.06(-2.36%)
Feb 04, 2016
2.610
2.610
2.520
2.540
8,613
-0.10(-3.79%)
Feb 03, 2016
2.640
2.640
2.640
2.640
1,000
+0.07(+2.72%)
Feb 02, 2016
2.605
2.605
2.570
2.570
1,398
-0.08(-2.84%)
Jan 29, 2016
2.645
2.645
2.645
80
+0.02(+0.95%)
Jan 28, 2016
2.620
2.700
2.620
2.620
5,966
+0.04(+1.75%)
Jan 26, 2016
2.575
2.575
2.575
28
-0.12(-4.63%)
Jan 25, 2016
2.700
2.700
2.700
2.700
2,371
-0.04(-1.46%)
Jan 22, 2016
2.700
2.750
2.670
2.740
17,294
+0.00(+0.00%)
Jan 21, 2016
2.740
2.740
2.740
2.740
795
+0.06(+2.24%)
Jan 20, 2016
2.680
2.695
2.650
2.680
107,491
-0.06(-2.37%)
Jan 19, 2016
2.860
2.860
2.650
2.745
25,765
+0.12(+4.77%)
Jan 15, 2016
2.620
2.620
2.620
0
-0.34(-11.49%)
Jan 14, 2016
2.950
3.000
2.950
2.960
31,229
+0.06(+2.07%)
Jan 13, 2016
2.950
2.950
2.900
2.900
5,616
-0.07(-2.49%)
Jan 12, 2016
2.994
2.994
2.974
2.974
972
+0.01(+0.27%)
Jan 11, 2016
2.930
2.966
2.930
2.966
3,576
+0.06(+1.92%)
Jan 07, 2016
2.910
2.910
2.910
52
+0.00(+0.00%)
Jan 06, 2016
2.910
2.910
2.910
2.910
1,050
-0.03(-1.02%)
Jan 05, 2016
2.920
2.940
2.920
2.940
1,843
-0.01(-0.34%)
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
.