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
)
1.770
-0.030 (-1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
May 24, 2011
5.800
5.850
5.740
5.780
24,949
-0.07(-1.20%)
May 23, 2011
5.850
5.850
5.750
5.850
11,741
-0.08(-1.35%)
May 20, 2011
5.990
5.990
5.870
5.930
5,473
-0.13(-2.15%)
May 19, 2011
6.020
6.080
5.970
6.060
16,661
+0.13(+2.19%)
May 18, 2011
5.880
5.980
5.880
5.930
21,665
+0.11(+1.89%)
May 17, 2011
5.880
5.950
5.800
5.820
10,831
-0.16(-2.68%)
May 16, 2011
5.820
6.040
5.820
5.980
27,463
+0.07(+1.18%)
May 13, 2011
5.900
5.910
5.790
5.910
9,423
-0.11(-1.83%)
May 12, 2011
5.900
6.020
5.870
6.020
730,579
-0.02(-0.33%)
May 11, 2011
6.070
6.070
5.900
6.040
14,514
-0.01(-0.17%)
May 10, 2011
6.000
6.140
6.000
6.050
34,107
+0.01(+0.17%)
May 09, 2011
5.900
6.040
5.860
6.040
8,828
-0.02(-0.33%)
May 06, 2011
6.120
6.120
5.990
6.060
5,187
+0.02(+0.33%)
May 05, 2011
6.100
6.200
6.040
6.040
30,965
-0.19(-3.05%)
May 04, 2011
6.410
6.410
6.230
6.230
5,415
-0.27(-4.15%)
May 03, 2011
6.420
6.500
6.370
6.500
9,490
+0.00(+0.00%)
May 02, 2011
6.680
6.680
6.500
6.500
8,183
-0.07(-1.07%)
Apr 29, 2011
6.540
6.610
6.540
6.570
24,814
+0.01(+0.15%)
Apr 28, 2011
6.580
6.650
6.560
6.560
125,684
-0.02(-0.30%)
Apr 27, 2011
6.550
6.600
6.460
6.580
5,954
+0.04(+0.61%)
Apr 26, 2011
6.410
6.540
6.390
6.540
5,477
+0.22(+3.48%)
Apr 25, 2011
6.350
6.400
6.320
6.320
13,603
-0.08(-1.25%)
Apr 21, 2011
6.370
6.480
6.330
6.400
19,580
+0.05(+0.79%)
Apr 20, 2011
6.280
6.350
6.250
6.350
16,084
+0.35(+5.83%)
Apr 19, 2011
5.980
6.015
5.960
6.000
6,432
+0.00(+0.00%)
Apr 18, 2011
5.970
6.000
5.880
6.000
19,709
-0.15(-2.44%)
Apr 15, 2011
6.150
6.240
6.150
6.150
10,165
-0.12(-1.91%)
Apr 14, 2011
6.120
6.270
6.120
6.270
6,723
-0.03(-0.48%)
Apr 13, 2011
6.290
6.305
6.210
6.300
11,533
+0.00(+0.00%)
Apr 12, 2011
6.260
6.370
6.160
6.300
16,137
+0.01(+0.16%)
Apr 11, 2011
6.400
6.400
6.290
6.290
19,793
-0.12(-1.87%)
Apr 08, 2011
6.380
6.490
6.380
6.410
29,400
+0.08(+1.26%)
Apr 07, 2011
6.250
6.370
6.230
6.330
10,398
-0.04(-0.63%)
Apr 06, 2011
6.250
6.410
6.250
6.370
10,232
+0.12(+1.92%)
Apr 05, 2011
6.160
6.250
6.100
6.250
8,141
+0.05(+0.81%)
Apr 04, 2011
6.200
6.250
6.180
6.200
17,987
+0.09(+1.47%)
Apr 01, 2011
5.950
6.110
5.950
6.110
22,638
+0.21(+3.56%)
Mar 31, 2011
5.850
5.970
5.850
5.900
18,779
-0.08(-1.34%)
Mar 30, 2011
5.980
5.980
5.980
5.980
34,149
+0.06(+1.01%)
Mar 29, 2011
5.840
5.960
5.840
5.920
268,440
-0.08(-1.33%)
Mar 28, 2011
5.950
6.000
5.880
6.000
34,128
+0.07(+1.18%)
Mar 25, 2011
5.930
5.990
5.880
5.930
621,015
+0.03(+0.51%)
Mar 24, 2011
5.860
5.930
5.840
5.900
21,478
+0.05(+0.85%)
Mar 23, 2011
5.820
5.850
5.750
5.850
12,604
-0.02(-0.34%)
Mar 22, 2011
5.800
5.900
5.790
5.870
15,733
+0.00(+0.00%)
Mar 21, 2011
5.820
5.870
5.820
5.870
35,998
+0.12(+2.09%)
Mar 18, 2011
5.810
5.810
5.630
5.750
10,577
+0.30(+5.50%)
Mar 17, 2011
5.410
5.600
5.410
5.450
20,161
+0.37(+7.28%)
Mar 16, 2011
5.240
5.290
5.080
5.080
14,279
-0.22(-4.15%)
Mar 15, 2011
5.290
5.300
5.060
5.300
40,971
-0.06(-1.12%)
Mar 14, 2011
5.430
5.430
5.330
5.360
33,920
-0.08(-1.47%)
Mar 11, 2011
5.350
5.440
5.340
5.440
141,435
+0.06(+1.12%)
Mar 10, 2011
5.450
5.590
5.350
5.380
160,201
-0.26(-4.61%)
Mar 09, 2011
5.750
5.780
5.640
5.640
20,877
-0.10(-1.74%)
Mar 08, 2011
5.730
5.800
5.650
5.740
32,991
+0.01(+0.17%)
Mar 07, 2011
5.890
5.910
5.710
5.730
13,368
+0.02(+0.35%)
Mar 04, 2011
5.830
5.890
5.710
5.710
13,164
-0.08(-1.38%)
Mar 03, 2011
5.770
5.880
5.770
5.790
719,017
+0.03(+0.52%)
Mar 02, 2011
5.750
5.760
5.660
5.760
25,117
-0.04(-0.69%)
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
.