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 30, 2010 | 4.800 | 4.800 | 4.400 | 4.500 | 7,653 | +0.00(+0.00%) |
| Jun 29, 2010 | 4.538 | 4.538 | 4.350 | 4.500 | 19,820 | -0.40(-8.16%) |
| Jun 25, 2010 | 4.500 | 4.900 | 4.500 | 4.900 | 1,140 | +0.25(+5.38%) |
| Jun 24, 2010 | 4.710 | 4.710 | 4.650 | 4.650 | 1,189 | -0.36(-7.19%) |
| Jun 23, 2010 | 4.800 | 5.010 | 4.800 | 5.010 | 4,639 | -0.18(-3.47%) |
| Jun 22, 2010 | 5.000 | 5.190 | 4.900 | 5.190 | 2,261 | +0.24(+4.85%) |
| Jun 21, 2010 | 5.000 | 5.200 | 4.900 | 4.950 | 17,051 | +0.00(+0.00%) |
| Jun 18, 2010 | 5.010 | 5.110 | 4.800 | 4.950 | 1,714 | +0.15(+3.13%) |
| Jun 17, 2010 | 5.000 | 5.000 | 4.800 | 4.800 | 615 | -0.35(-6.80%) |
| Jun 16, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | +0.20(+4.04%) |
| Jun 15, 2010 | 4.950 | 4.950 | 4.800 | 4.950 | 15,960 | +0.04(+0.81%) |
| Jun 14, 2010 | 4.700 | 4.910 | 4.700 | 4.910 | 3,100 | +0.42(+9.35%) |
| Jun 11, 2010 | 4.350 | 4.500 | 4.350 | 4.490 | 1,476 | +0.09(+2.05%) |
| Jun 10, 2010 | 4.400 | 4.470 | 4.400 | 4.400 | 1,018 | -0.07(-1.57%) |
| Jun 09, 2010 | 4.390 | 4.470 | 4.390 | 4.470 | 805 | +0.17(+3.95%) |
| Jun 08, 2010 | 4.450 | 4.450 | 4.050 | 4.300 | 1,369 | -0.22(-4.87%) |
| Jun 04, 2010 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) | |
| Jun 03, 2010 | 5.000 | 5.000 | 4.500 | 4.600 | 1,660 | +0.10(+2.22%) |
| Jun 02, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 113 | -0.15(-3.23%) |
| Jun 01, 2010 | 4.790 | 4.790 | 4.500 | 4.650 | 15,242 | -0.09(-1.90%) |
| May 28, 2010 | 4.740 | 4.740 | 4.740 | 4.740 | 264 | -0.26(-5.20%) |
| May 27, 2010 | 4.950 | 5.150 | 4.800 | 5.000 | 16,234 | +0.45(+9.89%) |
| May 26, 2010 | 4.550 | 4.550 | 4.550 | 4.550 | 586 | +0.05(+1.11%) |
| May 25, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 1,480 | -0.15(-3.23%) |
| May 24, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 245 | -0.19(-3.93%) |
| May 21, 2010 | 4.950 | 4.950 | 4.800 | 4.840 | 11,322 | -0.21(-4.16%) |
| May 20, 2010 | 4.840 | 5.050 | 4.650 | 5.050 | 1,028 | +0.20(+4.12%) |
| May 19, 2010 | 5.100 | 5.100 | 4.600 | 4.850 | 580 | -0.27(-5.34%) |
| May 18, 2010 | 5.300 | 5.300 | 5.124 | 5.124 | 19,840 | +0.02(+0.46%) |
| May 17, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 | +0.40(+8.51%) |
| May 14, 2010 | 5.250 | 5.300 | 4.700 | 4.700 | 1,833 | -0.45(-8.74%) |
| May 13, 2010 | 5.320 | 5.320 | 5.150 | 5.150 | 258 | -0.15(-2.83%) |
| May 12, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 | -0.10(-1.85%) |
| May 11, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 12,000 | +0.20(+3.85%) |
| May 10, 2010 | 5.550 | 5.550 | 5.200 | 5.200 | 11,176 | +0.40(+8.33%) |
| May 07, 2010 | 4.800 | 4.800 | 4.800 | 4.800 | 2,001 | +0.15(+3.23%) |
| May 06, 2010 | 5.400 | 5.400 | 4.650 | 4.650 | 1,946 | -0.45(-8.82%) |
| May 05, 2010 | 5.200 | 5.250 | 5.100 | 5.100 | 712 | -0.29(-5.38%) |
| May 04, 2010 | 5.200 | 5.400 | 5.200 | 5.390 | 1,091 | -0.37(-6.42%) |
| May 03, 2010 | 5.960 | 6.000 | 5.760 | 5.760 | 556 | -0.22(-3.68%) |
| Apr 30, 2010 | 5.850 | 5.980 | 5.850 | 5.980 | 550 | -0.12(-1.97%) |
| Apr 29, 2010 | 5.700 | 6.200 | 5.700 | 6.100 | 17,655 | +0.35(+6.09%) |
| Apr 28, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 315 | -0.14(-2.38%) |
| Apr 27, 2010 | 6.150 | 6.150 | 5.890 | 5.890 | 1,713 | -0.17(-2.81%) |
| Apr 26, 2010 | 6.300 | 6.300 | 6.060 | 6.060 | 1,289 | -0.24(-3.81%) |
| Apr 22, 2010 | 6.300 | 6.300 | 6.300 | 6.300 | 26,600 | -0.10(-1.56%) |
| Apr 21, 2010 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 | +0.03(+0.51%) |
| Apr 19, 2010 | 6.368 | 6.368 | 6.368 | 6.368 | 0 | -0.15(-2.33%) |
| Apr 15, 2010 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | +0.02(+0.31%) |
| Apr 13, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.20(+3.17%) |
| Apr 12, 2010 | 6.550 | 6.550 | 6.300 | 6.300 | 13,346 | +0.05(+0.80%) |
| Apr 09, 2010 | 6.550 | 6.550 | 6.100 | 6.250 | 2,320 | -0.20(-3.10%) |
| Apr 08, 2010 | 6.450 | 6.450 | 6.450 | 6.450 | 295 | -0.05(-0.77%) |
| Apr 05, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
| Apr 01, 2010 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Mar 30, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
| Mar 29, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 1,960 | +0.00(+0.00%) |
| Mar 24, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | -0.05(-0.76%) |
| Mar 22, 2010 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | -0.11(-1.65%) |
| Mar 18, 2010 | 6.660 | 6.660 | 6.660 | 6.660 | 0 | -0.24(-3.48%) |
| Mar 17, 2010 | 6.650 | 6.900 | 6.650 | 6.900 | 4,250 | +0.05(+0.73%) |
| Mar 16, 2010 | 7.000 | 7.000 | 6.850 | 6.850 | 560 | -0.15(-2.14%) |
| Mar 15, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 865 | +0.00(+0.00%) |
| Mar 11, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) |
| Mar 04, 2010 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.35(+5.34%) |
| Mar 01, 2010 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
| Feb 26, 2010 | 6.550 | 6.550 | 6.450 | 6.450 | 1,640 | -0.30(-4.44%) |
| Feb 22, 2010 | 6.750 | 6.750 | 6.750 | 0 | +0.50(+8.00%) | |
| Feb 17, 2010 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
| Feb 16, 2010 | 6.100 | 6.200 | 6.100 | 6.200 | 420 | -0.05(-0.80%) |
| Feb 08, 2010 | 6.250 | 6.250 | 6.250 | 0 | -0.55(-8.09%) | |
| Feb 04, 2010 | 6.800 | 6.800 | 6.800 | 0 | -0.10(-1.45%) | |
| Feb 01, 2010 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
| Jan 29, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 3,760 | +0.20(+2.94%) |
| Jan 28, 2010 | 6.950 | 6.950 | 6.800 | 6.800 | 3,035 | +0.15(+2.26%) |
| Jan 27, 2010 | 7.050 | 7.300 | 6.650 | 6.650 | 3,260 | -0.20(-2.92%) |
| Jan 26, 2010 | 7.050 | 7.050 | 6.850 | 6.850 | 8,232 | -0.30(-4.20%) |
| Jan 21, 2010 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
| Jan 20, 2010 | 7.300 | 7.300 | 7.300 | 7.300 | 232 | -0.50(-6.41%) |
| Jan 13, 2010 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) | |
| Jan 08, 2010 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | |
| Jan 07, 2010 | 7.610 | 7.610 | 7.550 | 7.550 | 720 | +0.35(+4.86%) |
| Dec 21, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
| Dec 16, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.45(+6.67%) |
| Dec 14, 2009 | 6.750 | 6.750 | 6.750 | 0 | -0.41(-5.76%) | |
| Dec 11, 2009 | 7.162 | 7.162 | 7.162 | 7.162 | 51,200 | -0.09(-1.21%) |
| Dec 10, 2009 | 7.350 | 7.350 | 7.250 | 7.250 | 400 | +0.37(+5.38%) |
| Dec 09, 2009 | 6.900 | 6.900 | 6.880 | 6.880 | 1,200 | -0.37(-5.10%) |
| Dec 07, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.35(-4.61%) |
| Dec 04, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 152 | -0.05(-0.65%) |
| Dec 03, 2009 | 7.250 | 7.650 | 7.250 | 7.650 | 700 | +0.07(+0.92%) |
| Dec 02, 2009 | 7.550 | 7.580 | 7.550 | 7.580 | 1,200 | +0.33(+4.55%) |
| Dec 01, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 140 | -0.30(-3.97%) |
| Nov 25, 2009 | 7.550 | 7.550 | 7.550 | 0 | +0.45(+6.34%) | |
| Nov 24, 2009 | 7.200 | 7.250 | 7.100 | 7.100 | 2,251 | -0.15(-2.07%) |
| Nov 23, 2009 | 7.450 | 7.450 | 7.250 | 7.250 | 300 | +0.50(+7.41%) |
| Nov 20, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 320 | -0.60(-8.16%) |
| Nov 17, 2009 | 7.350 | 7.350 | 7.350 | 0 | +0.35(+5.00%) | |
| Nov 16, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 12,500 | -0.08(-1.11%) |
| Nov 13, 2009 | 7.350 | 7.350 | 7.078 | 7.078 | 55,600 | -0.27(-3.70%) |
| Nov 11, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.02(-0.33%) |
| Nov 10, 2009 | 7.375 | 7.375 | 7.375 | 7.375 | 93,900 | -0.03(-0.34%) |
| Nov 06, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.35(+4.96%) |
| Nov 05, 2009 | 6.900 | 7.175 | 6.900 | 7.050 | 251,060 | -0.15(-2.08%) |
| Nov 04, 2009 | 7.050 | 7.200 | 7.050 | 7.200 | 7,010 | +0.10(+1.41%) |
| Oct 28, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | -0.25(-3.40%) |
| Oct 26, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.15(-2.00%) |
| Oct 23, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.25(-3.23%) |
| Oct 20, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
| Oct 19, 2009 | 7.650 | 7.750 | 7.650 | 7.750 | 1,940 | -0.15(-1.90%) |
| Oct 16, 2009 | 7.620 | 7.900 | 7.620 | 7.900 | 1,890 | +0.45(+6.04%) |
| Sep 30, 2009 | 7.450 | 7.450 | 7.450 | 0 | -0.20(-2.61%) | |
| Sep 28, 2009 | 7.650 | 7.650 | 7.650 | 0 | -0.20(-2.55%) | |
| Sep 22, 2009 | 7.850 | 7.850 | 7.850 | 0 | +0.55(+7.53%) | |
| Sep 21, 2009 | 7.292 | 7.600 | 7.292 | 7.300 | 3,692,990 | -0.25(-3.31%) |
| Sep 18, 2009 | 7.550 | 7.550 | 7.550 | 7.550 | 120 | -0.20(-2.58%) |
| Sep 16, 2009 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.97%) | |
| Sep 15, 2009 | 7.700 | 7.700 | 7.600 | 7.600 | 4,880 | +0.15(+2.01%) |
| Sep 11, 2009 | 7.450 | 7.450 | 7.450 | 0 | +0.10(+1.36%) | |
| Sep 10, 2009 | 7.464 | 7.600 | 7.350 | 7.350 | 70,190 | -0.25(-3.29%) |
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.