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
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
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
.