Alstom S.A. (OP: ALSMY )
1.820
+0.050
(+2.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 4.550 | 4.620 | 4.550 | 4.550 | 12,432 | -0.04(-0.87%) |
| Jun 28, 2018 | 4.500 | 4.590 | 4.470 | 4.590 | 1,674 | +0.09(+2.00%) |
| Jun 27, 2018 | 4.630 | 4.630 | 4.500 | 4.500 | 6,674 | +0.04(+0.90%) |
| Jun 26, 2018 | 4.460 | 4.460 | 4.460 | 4.460 | 10,204 | -0.07(-1.55%) |
| Jun 25, 2018 | 4.500 | 4.530 | 4.474 | 4.530 | 2,021 | -0.12(-2.58%) |
| Jun 22, 2018 | 4.590 | 4.650 | 4.590 | 4.650 | 405 | +0.05(+1.09%) |
| Jun 21, 2018 | 4.460 | 4.600 | 4.460 | 4.600 | 1,192 | +0.07(+1.55%) |
| Jun 20, 2018 | 4.520 | 4.530 | 4.520 | 4.530 | 1,093 | -0.09(-1.95%) |
| Jun 18, 2018 | 4.620 | 4.620 | 4.620 | 0 | -0.05(-1.05%) | |
| Jun 14, 2018 | 4.669 | 4.669 | 4.669 | 5 | -0.13(-2.73%) | |
| Jun 13, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 1,040 | +0.04(+0.84%) |
| Jun 12, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 200 | -0.03(-0.63%) |
| Jun 08, 2018 | 4.790 | 4.790 | 4.790 | 0 | -0.05(-1.03%) | |
| Jun 07, 2018 | 4.840 | 4.840 | 4.840 | 4.840 | 8,308 | +0.07(+1.47%) |
| Jun 06, 2018 | 4.830 | 4.830 | 4.770 | 4.770 | 834 | -0.02(-0.42%) |
| Jun 04, 2018 | 4.790 | 4.790 | 4.790 | 87 | +0.06(+1.27%) | |
| Jun 01, 2018 | 4.730 | 4.730 | 4.730 | 4.730 | 1,036 | +0.07(+1.50%) |
| May 31, 2018 | 4.705 | 4.705 | 4.660 | 4.660 | 417 | +0.03(+0.65%) |
| May 30, 2018 | 4.630 | 4.630 | 4.630 | 4.630 | 325 | +0.03(+0.65%) |
| May 29, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 123 | -0.17(-3.56%) |
| May 25, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) | |
| May 24, 2018 | 4.760 | 4.770 | 4.760 | 4.770 | 2,431 | +0.06(+1.27%) |
| May 23, 2018 | 4.710 | 4.710 | 4.710 | 4.710 | 1,000 | -0.04(-0.84%) |
| May 22, 2018 | 4.770 | 4.770 | 4.750 | 4.750 | 22,820 | -0.02(-0.42%) |
| May 21, 2018 | 4.780 | 4.780 | 4.770 | 4.770 | 800 | +0.12(+2.58%) |
| May 16, 2018 | 4.650 | 4.650 | 4.650 | 24 | +0.06(+1.20%) | |
| May 14, 2018 | 4.595 | 4.595 | 4.595 | 0 | +0.04(+0.77%) | |
| May 11, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 400 | +0.00(+0.00%) |
| May 10, 2018 | 4.550 | 4.560 | 4.550 | 4.560 | 495 | +0.05(+1.02%) |
| May 09, 2018 | 4.500 | 4.514 | 4.500 | 4.514 | 4,000 | +0.06(+1.44%) |
| May 04, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.02(-0.45%) | |
| May 03, 2018 | 4.480 | 4.480 | 4.470 | 4.470 | 815 | -0.05(-1.11%) |
| May 02, 2018 | 4.500 | 4.612 | 4.500 | 4.520 | 2,612 | +0.07(+1.57%) |
| Apr 30, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.09(-2.09%) | |
| Apr 26, 2018 | 4.545 | 4.545 | 4.545 | 0 | +0.04(+0.78%) | |
| Apr 25, 2018 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.08(-1.85%) |
| Apr 24, 2018 | 4.640 | 4.640 | 4.595 | 4.595 | 800 | -0.00(-0.11%) |
| Apr 19, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.04(+0.88%) | |
| Apr 18, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 2,750 | +0.06(+1.24%) |
| Apr 17, 2018 | 4.500 | 4.530 | 4.500 | 4.504 | 5,135 | -0.04(-0.79%) |
| Apr 12, 2018 | 4.540 | 4.540 | 4.540 | 40 | +0.05(+1.23%) | |
| Apr 10, 2018 | 4.485 | 4.485 | 4.485 | 0 | -0.03(-0.77%) | |
| Apr 09, 2018 | 4.520 | 4.520 | 4.400 | 4.520 | 340 | +0.02(+0.44%) |
| Apr 06, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 438 | +0.12(+2.62%) |
| Apr 04, 2018 | 4.385 | 4.385 | 4.385 | 0 | -0.08(-1.68%) | |
| Apr 03, 2018 | 4.460 | 4.460 | 4.360 | 4.460 | 2,022 | +0.07(+1.48%) |
| Apr 02, 2018 | 4.400 | 4.400 | 4.395 | 4.395 | 7,314 | -0.01(-0.11%) |
| Mar 29, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.04(-0.90%) | |
| Mar 28, 2018 | 4.440 | 4.440 | 4.440 | 4.440 | 101 | +0.04(+0.91%) |
| Mar 26, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.08(-1.79%) | |
| Mar 23, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 200 | -0.01(-0.22%) |
| Mar 22, 2018 | 4.490 | 4.490 | 4.490 | 4.490 | 373 | +0.09(+2.05%) |
| Mar 21, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 | +0.10(+2.33%) |
| Mar 20, 2018 | 4.280 | 4.300 | 4.280 | 4.300 | 4,338 | +0.07(+1.65%) |
| Mar 19, 2018 | 4.230 | 4.230 | 4.230 | 4.230 | 1,500 | +0.01(+0.24%) |
| Mar 16, 2018 | 4.170 | 4.220 | 4.170 | 4.220 | 2,400 | -0.02(-0.47%) |
| Mar 15, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 3,215 | +0.02(+0.47%) |
| Mar 13, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.11(+2.68%) | |
| Mar 12, 2018 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | -0.08(-1.91%) |
| Mar 09, 2018 | 4.100 | 4.190 | 4.100 | 4.190 | 5,500 | +0.04(+0.96%) |
| Mar 08, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 186 | +0.04(+0.97%) |
| Mar 05, 2018 | 4.110 | 4.110 | 4.110 | 0 | -0.05(-1.30%) | |
| Mar 02, 2018 | 4.164 | 4.164 | 4.164 | 4.164 | 300 | +0.05(+1.31%) |
| Mar 01, 2018 | 4.140 | 4.140 | 4.110 | 4.110 | 569 | -0.04(-0.96%) |
| Feb 26, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.12%) | |
| Feb 23, 2018 | 4.145 | 4.145 | 4.145 | 4.145 | 151 | -0.02(-0.36%) |
| Feb 21, 2018 | 4.160 | 4.160 | 4.160 | 112 | +0.01(+0.24%) | |
| Feb 15, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.03(+0.70%) | |
| Feb 14, 2018 | 4.040 | 4.121 | 4.040 | 4.121 | 534 | +0.18(+4.60%) |
| Feb 09, 2018 | 3.940 | 3.940 | 3.940 | 1 | -0.12(-2.96%) | |
| Feb 08, 2018 | 4.102 | 4.110 | 4.040 | 4.060 | 9,300 | -0.16(-3.79%) |
| Feb 06, 2018 | 4.220 | 4.220 | 4.220 | 25 | +0.07(+1.69%) | |
| Feb 05, 2018 | 4.190 | 4.190 | 4.150 | 4.150 | 1,180 | -0.09(-2.12%) |
| Feb 02, 2018 | 4.294 | 4.294 | 4.240 | 4.240 | 700 | -0.04(-0.93%) |
| Feb 01, 2018 | 4.280 | 4.280 | 4.280 | 4.280 | 420 | -0.06(-1.38%) |
| Jan 31, 2018 | 4.340 | 4.340 | 4.340 | 4.340 | 100 | -0.01(-0.14%) |
| Jan 30, 2018 | 4.346 | 4.350 | 4.346 | 31,400 | -0.00(-0.09%) | |
| Jan 29, 2018 | 4.380 | 4.380 | 4.350 | 4.350 | 1,600 | -0.14(-3.01%) |
| Jan 26, 2018 | 4.480 | 4.500 | 4.480 | 4.485 | 6,900 | +0.02(+0.34%) |
| Jan 25, 2018 | 4.470 | 4.475 | 4.470 | 4.470 | 2,000 | +0.00(+0.00%) |
| Jan 24, 2018 | 4.470 | 4.470 | 4.470 | 4.470 | 400 | +0.00(+0.00%) |
| Jan 23, 2018 | 4.450 | 4.470 | 4.440 | 4.470 | 24,034 | +0.05(+1.13%) |
| Jan 22, 2018 | 4.410 | 4.420 | 4.410 | 4.420 | 200 | -0.02(-0.45%) |
| Jan 18, 2018 | 4.440 | 4.440 | 4.440 | 0 | -0.02(-0.45%) | |
| Jan 17, 2018 | 4.450 | 4.460 | 4.450 | 4.460 | 9,200 | +0.14(+3.24%) |
| Jan 16, 2018 | 4.330 | 4.330 | 4.320 | 4.320 | 24,282 | +0.02(+0.47%) |
| Jan 12, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.08(+1.90%) | |
| Jan 11, 2018 | 4.250 | 4.250 | 4.220 | 4.220 | 3,480 | -0.02(-0.47%) |
| Jan 10, 2018 | 4.250 | 4.250 | 4.240 | 4.240 | 320 | -0.01(-0.24%) |
| Jan 09, 2018 | 4.245 | 4.270 | 4.245 | 4.250 | 42,824 | +0.01(+0.24%) |
| Jan 08, 2018 | 4.280 | 4.280 | 4.240 | 4.240 | 2,932 | +0.00(+0.00%) |
| Jan 04, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.14(+3.41%) | |
| Jan 02, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.02(+0.45%) | |
| Dec 29, 2017 | 4.082 | 4.082 | 4.082 | 0 | -0.05(-1.17%) | |
| Dec 28, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 1,230 | +0.05(+1.23%) |
| Dec 26, 2017 | 4.080 | 4.080 | 4.080 | 35 | +0.00(+0.00%) | |
| Dec 22, 2017 | 4.070 | 4.080 | 4.070 | 4.080 | 500 | -0.00(-0.09%) |
| Dec 21, 2017 | 4.050 | 4.100 | 4.050 | 4.084 | 3,775 | +0.03(+0.83%) |
| Dec 20, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | +0.03(+0.75%) |
| Dec 19, 2017 | 4.010 | 4.020 | 4.000 | 4.020 | 1,200 | +0.08(+2.03%) |
| Dec 18, 2017 | 3.930 | 3.970 | 3.930 | 3.940 | 1,900 | -0.01(-0.25%) |
| Dec 14, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.00(-0.08%) | |
| Dec 11, 2017 | 3.953 | 3.953 | 3.953 | 0 | -0.03(-0.68%) | |
| Dec 08, 2017 | 3.980 | 3.980 | 3.980 | 3.980 | 194 | +0.00(+0.00%) |
| Dec 07, 2017 | 3.980 | 3.980 | 3.970 | 3.980 | 24,000 | -0.01(-0.25%) |
| Dec 06, 2017 | 3.950 | 3.990 | 3.950 | 3.990 | 436 | +0.00(+0.00%) |
| Dec 05, 2017 | 4.025 | 4.025 | 3.990 | 3.990 | 550 | -0.07(-1.66%) |
| Dec 04, 2017 | 4.060 | 4.060 | 4.058 | 4.058 | 1,100 | -0.00(-0.06%) |
| Nov 30, 2017 | 4.060 | 4.060 | 4.060 | 0 | +0.04(+1.00%) | |
| Nov 28, 2017 | 4.020 | 4.020 | 4.020 | 0 | +0.06(+1.41%) | |
| Nov 21, 2017 | 3.964 | 3.964 | 3.964 | 10 | +0.00(+0.10%) | |
| Nov 16, 2017 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
| Nov 14, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.13(+3.25%) | |
| Nov 13, 2017 | 3.874 | 3.874 | 3.874 | 3.874 | 1,000 | -0.03(-0.67%) |
| Nov 09, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.06(-1.51%) | |
| Nov 08, 2017 | 3.940 | 3.960 | 3.940 | 3.960 | 2,200 | -0.02(-0.38%) |
| Nov 06, 2017 | 3.975 | 3.975 | 3.975 | 0 | -0.06(-1.44%) | |
| Nov 01, 2017 | 4.033 | 4.033 | 4.033 | 0 | +0.04(+1.08%) | |
| Oct 30, 2017 | 3.990 | 3.990 | 3.990 | 0 | -0.03(-0.75%) | |
| Oct 27, 2017 | 4.040 | 4.040 | 4.000 | 4.020 | 600 | -0.03(-0.74%) |
| Oct 26, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 1,800 | -0.01(-0.25%) |
| Oct 25, 2017 | 4.080 | 4.090 | 4.060 | 4.060 | 1,684 | +0.01(+0.25%) |
| Oct 24, 2017 | 4.090 | 4.090 | 4.050 | 4.050 | 1,322 | -0.03(-0.74%) |
| Oct 23, 2017 | 4.080 | 4.080 | 4.080 | 4.080 | 500 | -0.03(-0.73%) |
| Oct 20, 2017 | 4.110 | 4.110 | 4.110 | 4.110 | 294 | +0.01(+0.24%) |
| Oct 19, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | -0.02(-0.49%) |
| Oct 18, 2017 | 4.130 | 4.130 | 4.120 | 4.120 | 680 | -0.04(-0.96%) |
| Oct 16, 2017 | 4.160 | 4.160 | 4.160 | 0 | +0.03(+0.73%) | |
| Oct 13, 2017 | 4.160 | 4.170 | 4.130 | 4.130 | 3,443 | -0.05(-1.19%) |
| Oct 12, 2017 | 4.170 | 4.180 | 4.160 | 4.180 | 5,315 | -0.02(-0.48%) |
| Oct 11, 2017 | 4.208 | 4.210 | 4.200 | 4.200 | 2,090 | +0.05(+1.20%) |
| Oct 10, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 4,401 | +0.00(+0.00%) |
| Oct 09, 2017 | 4.150 | 4.150 | 4.140 | 4.150 | 11,290 | +0.01(+0.24%) |
| Oct 06, 2017 | 4.150 | 4.150 | 4.140 | 4.140 | 5,000 | -0.04(-1.08%) |
| Oct 05, 2017 | 4.170 | 4.185 | 4.170 | 4.185 | 555 | -0.01(-0.30%) |
| Oct 04, 2017 | 4.198 | 4.198 | 4.198 | 4.198 | 200 | +0.04(+0.91%) |
| Oct 03, 2017 | 4.180 | 4.180 | 4.160 | 4.160 | 7,695 | +0.01(+0.24%) |
| Oct 02, 2017 | 4.170 | 4.190 | 4.150 | 4.150 | 1,490 | -0.03(-0.72%) |
| Sep 29, 2017 | 4.170 | 4.180 | 4.170 | 4.180 | 1,690 | -0.02(-0.48%) |
| Sep 28, 2017 | 4.170 | 4.200 | 4.170 | 4.200 | 4,810 | +0.09(+2.19%) |
| Sep 27, 2017 | 4.140 | 4.140 | 4.075 | 4.110 | 15,455 | +0.08(+1.99%) |
| Sep 26, 2017 | 3.880 | 4.030 | 3.880 | 4.030 | 22,476 | +0.13(+3.20%) |
| Sep 25, 2017 | 3.880 | 3.920 | 3.880 | 3.905 | 6,636 | -0.05(-1.14%) |
| Sep 22, 2017 | 3.890 | 3.986 | 3.880 | 3.950 | 19,009 | +0.20(+5.39%) |
| Sep 21, 2017 | 3.710 | 3.750 | 3.710 | 3.748 | 31,305 | +0.19(+5.28%) |
| Sep 20, 2017 | 3.600 | 3.600 | 3.560 | 3.560 | 5,067 | -0.02(-0.42%) |
| Sep 18, 2017 | 3.575 | 3.575 | 3.575 | 0 | +0.04(+0.99%) | |
| Sep 07, 2017 | 3.540 | 3.540 | 3.540 | 40 | +0.00(+0.00%) | |
| Sep 05, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.23%) | |
| Sep 01, 2017 | 3.497 | 3.497 | 3.497 | 3.497 | 100 | -0.00(-0.09%) |
| Aug 31, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 236 | +0.02(+0.57%) |
| Aug 30, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 2,028 | -0.03(-0.85%) |
| Aug 25, 2017 | 3.510 | 3.510 | 3.510 | 25 | +0.01(+0.29%) | |
| Aug 23, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) | |
| Aug 17, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.06(-1.60%) | |
| Aug 16, 2017 | 3.580 | 3.608 | 3.580 | 3.608 | 3,438 | +0.08(+2.20%) |
| Aug 15, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 10,000 | -0.01(-0.28%) |
| Aug 14, 2017 | 3.540 | 3.540 | 3.540 | 3.540 | 2,000 | +0.04(+1.14%) |
| Aug 10, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.03(-0.85%) | |
| Aug 09, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 1,300 | -0.04(-1.12%) |
| Aug 08, 2017 | 3.585 | 3.585 | 3.570 | 3.570 | 3,805 | +0.00(+0.00%) |
| Aug 07, 2017 | 3.580 | 3.580 | 3.570 | 3.570 | 1,100 | -0.02(-0.56%) |
| Aug 04, 2017 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | +0.04(+1.13%) |
| Aug 03, 2017 | 3.580 | 3.580 | 3.550 | 3.550 | 2,200 | -0.02(-0.56%) |
| Aug 01, 2017 | 3.570 | 3.570 | 3.570 | 0 | +0.04(+1.28%) | |
| Jul 31, 2017 | 3.525 | 3.525 | 3.525 | 3.525 | 300 | -0.00(-0.14%) |
| Jul 28, 2017 | 3.520 | 3.530 | 3.520 | 3.530 | 400 | +0.04(+1.15%) |
| Jul 27, 2017 | 3.528 | 3.528 | 3.490 | 3.490 | 1,979 | -0.05(-1.41%) |
| Jul 26, 2017 | 3.530 | 3.540 | 3.530 | 3.540 | 807 | +0.02(+0.57%) |
| Jul 25, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 1,100 | +0.07(+2.03%) |
| Jul 24, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 3,100 | -0.03(-0.86%) |
| Jul 21, 2017 | 3.450 | 3.480 | 3.450 | 3.480 | 2,100 | +0.02(+0.58%) |
| Jul 20, 2017 | 3.490 | 3.490 | 3.460 | 3.460 | 3,015 | -0.06(-1.70%) |
| Jul 19, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 479 | +0.02(+0.57%) |
| Jul 18, 2017 | 3.530 | 3.530 | 3.500 | 3.500 | 1,200 | -0.03(-0.85%) |
| Jul 17, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | -0.06(-1.67%) |
| Jul 14, 2017 | 3.580 | 3.590 | 3.580 | 3.590 | 9,000 | +0.01(+0.28%) |
| Jul 13, 2017 | 3.570 | 3.580 | 3.570 | 3.580 | 2,400 | +0.10(+2.87%) |
| Jul 12, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | +0.04(+1.16%) |
| Jul 11, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 11,978 | +0.02(+0.58%) |
| Jul 10, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 1,300 | +0.04(+1.18%) |
| Jul 07, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 162 | -0.04(-1.17%) |
| Jul 06, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 300 | +0.02(+0.44%) |
| Jul 05, 2017 | 3.405 | 3.405 | 3.405 | 3.405 | 1,000 | -0.05(-1.30%) |
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.
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.