Alstom S.A. (OP: ALSMY )
1.940
+0.010
(+0.52%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.