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
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 17, 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 (%)
Nov 30, 2012
3.600
3.610
3.570
3.580
94,114
-0.06(-1.65%)
Nov 29, 2012
3.620
3.670
3.620
3.640
67,234
+0.09(+2.54%)
Nov 28, 2012
3.490
3.550
3.480
3.550
57,682
+0.09(+2.60%)
Nov 27, 2012
3.460
3.490
3.460
3.460
93,008
-0.02(-0.57%)
Nov 26, 2012
3.480
3.510
3.460
3.480
108,615
-0.04(-1.14%)
Nov 24, 2012
3.490
3.520
3.490
3.520
63,045
+0.00(+0.00%)
Nov 23, 2012
3.490
3.520
3.490
3.520
63,045
+0.15(+4.45%)
Nov 21, 2012
3.370
3.390
3.360
3.370
67,571
-0.01(-0.30%)
Nov 20, 2012
3.345
3.380
3.320
3.380
31,111
+0.00(+0.00%)
Nov 19, 2012
3.360
3.400
3.350
3.380
61,550
+0.09(+2.74%)
Nov 16, 2012
3.310
3.320
3.250
3.290
123,908
-0.05(-1.50%)
Nov 15, 2012
3.380
3.395
3.340
3.340
92,805
-0.04(-1.18%)
Nov 14, 2012
3.460
3.467
3.380
3.380
81,075
-0.07(-2.03%)
Nov 13, 2012
3.410
3.485
3.410
3.450
48,877
-0.01(-0.29%)
Nov 12, 2012
3.490
3.520
3.440
3.460
37,995
-0.08(-2.26%)
Nov 09, 2012
3.520
3.590
3.520
3.540
62,925
-0.03(-0.84%)
Nov 08, 2012
3.590
3.610
3.570
3.570
44,873
+0.02(+0.56%)
Nov 07, 2012
3.630
3.640
3.520
3.550
63,395
+0.08(+2.31%)
Nov 06, 2012
3.440
3.510
3.400
3.470
53,610
+0.07(+2.06%)
Nov 05, 2012
3.410
3.420
3.390
3.400
84,320
+0.00(+0.00%)
Nov 02, 2012
3.428
3.440
3.390
3.400
91,742
-0.04(-1.16%)
Nov 01, 2012
3.425
3.580
3.390
3.440
79,105
+0.05(+1.47%)
Oct 31, 2012
3.310
3.410
3.310
3.390
96,184
+0.02(+0.59%)
Oct 26, 2012
3.370
3.370
3.370
0
+0.02(+0.60%)
Oct 25, 2012
3.400
3.410
3.350
3.350
128,400
-0.04(-1.18%)
Oct 24, 2012
3.400
3.415
3.390
3.390
38,880
+0.05(+1.50%)
Oct 23, 2012
3.380
3.380
3.310
3.340
60,234
-0.15(-4.30%)
Oct 19, 2012
3.550
3.555
3.470
3.490
79,620
-0.16(-4.38%)
Oct 18, 2012
3.630
3.672
3.620
3.650
87,021
+0.01(+0.27%)
Oct 17, 2012
3.620
3.650
3.610
3.640
25,538
+0.12(+3.41%)
Oct 16, 2012
3.500
3.550
3.500
3.520
40,960
+0.00(+0.00%)
Oct 15, 2012
3.545
3.550
3.490
3.520
68,587
+0.07(+2.03%)
Oct 12, 2012
3.470
3.490
3.420
3.450
88,871
+0.02(+0.58%)
Oct 11, 2012
3.470
3.510
3.430
3.430
41,814
-0.03(-0.87%)
Oct 10, 2012
3.440
3.480
3.420
3.460
49,231
+0.02(+0.58%)
Oct 09, 2012
3.490
3.500
3.430
3.440
54,342
-0.03(-0.86%)
Oct 08, 2012
3.490
3.530
3.450
3.470
280,868
-0.07(-1.98%)
Oct 06, 2012
3.520
3.570
3.520
3.540
69,294
+0.00(+0.00%)
Oct 05, 2012
3.520
3.570
3.520
3.540
69,294
+0.12(+3.51%)
Oct 04, 2012
3.420
3.450
3.390
3.420
43,848
+0.04(+1.18%)
Oct 03, 2012
3.430
3.440
3.370
3.380
76,497
-0.04(-1.17%)
Oct 02, 2012
3.400
3.450
3.400
3.420
2,019,275
-0.13(-3.66%)
Oct 01, 2012
3.550
3.596
3.520
3.550
135,835
+0.11(+3.20%)
Sep 28, 2012
3.510
3.510
3.440
3.440
52,852
-0.15(-4.18%)
Sep 27, 2012
3.550
3.590
3.510
3.590
60,815
+0.10(+2.87%)
Sep 26, 2012
3.550
3.550
3.490
3.490
61,295
-0.10(-2.79%)
Sep 25, 2012
3.650
3.670
3.590
3.590
113,674
-0.05(-1.37%)
Sep 24, 2012
3.620
3.662
3.610
3.640
125,841
-0.08(-2.15%)
Sep 21, 2012
3.770
3.780
3.720
3.720
60,156
-0.05(-1.33%)
Sep 20, 2012
3.730
3.770
3.700
3.770
53,684
-0.06(-1.57%)
Sep 19, 2012
3.820
3.850
3.806
3.830
51,865
+0.02(+0.52%)
Sep 18, 2012
3.850
3.880
3.800
3.810
42,043
-0.08(-2.06%)
Sep 17, 2012
3.880
3.930
3.850
3.890
49,882
-0.01(-0.26%)
Sep 14, 2012
3.920
3.950
3.870
3.900
129,727
+0.03(+0.78%)
Sep 13, 2012
3.760
3.870
3.740
3.870
82,899
+0.10(+2.65%)
Sep 12, 2012
3.820
3.830
3.770
3.770
96,584
+0.06(+1.62%)
Sep 11, 2012
3.670
3.740
3.670
3.710
94,755
+0.02(+0.54%)
Sep 10, 2012
3.710
3.730
3.680
3.690
59,680
-0.08(-2.12%)
Sep 07, 2012
3.750
3.780
3.750
3.770
130,627
+0.19(+5.31%)
Sep 06, 2012
3.450
3.630
3.450
3.580
188,721
+0.10(+2.87%)
Sep 05, 2012
3.470
3.520
3.470
3.480
83,260
+0.01(+0.29%)
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
.