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
)
1.990
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 24, 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 (%)
Apr 30, 2012
3.540
3.540
3.490
3.490
165,104
-0.11(-3.06%)
Apr 27, 2012
3.630
3.634
3.560
3.600
235,828
+0.07(+1.98%)
Apr 26, 2012
3.480
3.570
3.480
3.530
308,550
-0.03(-0.84%)
Apr 25, 2012
3.540
3.590
3.530
3.560
257,319
+0.12(+3.49%)
Apr 24, 2012
3.350
3.450
3.350
3.440
195,731
+0.15(+4.56%)
Apr 23, 2012
3.270
3.290
3.200
3.290
74,478
-0.12(-3.52%)
Apr 20, 2012
3.430
3.470
3.400
3.410
388,299
+0.04(+1.19%)
Apr 19, 2012
3.420
3.460
3.360
3.370
187,795
-0.08(-2.32%)
Apr 18, 2012
3.470
3.510
3.230
3.450
237,025
-0.16(-4.43%)
Apr 17, 2012
3.570
3.640
3.550
3.610
218,039
+0.14(+4.03%)
Apr 16, 2012
3.510
3.530
3.440
3.470
159,636
+0.02(+0.58%)
Apr 13, 2012
3.560
3.560
3.440
3.450
133,005
-0.15(-4.17%)
Apr 12, 2012
3.460
3.640
3.460
3.600
171,794
+0.12(+3.45%)
Apr 11, 2012
3.530
3.550
3.470
3.480
246,266
+0.17(+5.14%)
Apr 10, 2012
3.430
3.460
3.310
3.310
109,326
-0.20(-5.70%)
Apr 09, 2012
3.480
3.580
3.480
3.510
145,852
-0.05(-1.40%)
Apr 05, 2012
3.550
3.610
3.520
3.560
308,783
-0.02(-0.56%)
Apr 04, 2012
3.610
3.650
3.570
3.580
218,167
-0.24(-6.28%)
Apr 03, 2012
3.920
3.940
3.790
3.820
159,442
-0.13(-3.29%)
Apr 02, 2012
3.840
4.010
3.830
3.950
104,260
+0.11(+2.86%)
Mar 30, 2012
3.860
3.868
3.810
3.840
409,499
+0.01(+0.26%)
Mar 29, 2012
3.830
3.860
3.790
3.830
99,657
-0.02(-0.52%)
Mar 28, 2012
3.950
3.950
3.840
3.850
370,899
-0.21(-5.17%)
Mar 27, 2012
4.080
4.100
4.030
4.060
139,901
+0.00(+0.00%)
Mar 26, 2012
4.060
4.110
4.050
4.060
195,139
+0.11(+2.78%)
Mar 23, 2012
3.870
3.970
3.850
3.950
116,768
+0.11(+2.86%)
Mar 22, 2012
3.790
3.910
3.790
3.840
239,912
-0.09(-2.29%)
Mar 21, 2012
3.930
3.970
3.910
3.930
268,461
-0.03(-0.76%)
Mar 20, 2012
3.930
4.010
3.930
3.960
144,018
-0.10(-2.46%)
Mar 19, 2012
4.050
4.110
4.040
4.060
107,039
+0.05(+1.25%)
Mar 16, 2012
4.110
4.110
4.000
4.010
143,982
-0.14(-3.37%)
Mar 15, 2012
4.130
4.180
4.110
4.150
197,303
+0.13(+3.23%)
Mar 14, 2012
4.030
4.100
4.000
4.020
77,962
-0.22(-5.19%)
Mar 13, 2012
4.180
4.290
4.180
4.240
28,431
+0.12(+2.91%)
Mar 12, 2012
4.120
4.130
4.090
4.120
27,351
+0.01(+0.24%)
Mar 09, 2012
4.110
4.180
4.110
4.110
18,155
-0.10(-2.38%)
Mar 08, 2012
4.090
4.230
4.080
4.210
60,509
+0.24(+6.05%)
Mar 07, 2012
3.960
3.990
3.910
3.970
280,992
+0.09(+2.32%)
Mar 06, 2012
3.950
3.960
3.880
3.880
811,774
-0.32(-7.62%)
Mar 05, 2012
4.200
4.210
4.170
4.200
48,982
-0.01(-0.24%)
Mar 02, 2012
4.250
4.270
4.200
4.210
232,990
-0.04(-0.94%)
Mar 01, 2012
4.270
4.290
4.240
4.250
47,249
+0.00(+0.00%)
Feb 29, 2012
4.330
4.360
4.240
4.250
73,922
+0.01(+0.24%)
Feb 28, 2012
4.230
4.290
4.190
4.240
78,861
+0.01(+0.24%)
Feb 27, 2012
4.170
4.310
4.150
4.230
44,810
-0.09(-2.08%)
Feb 24, 2012
4.240
4.330
4.240
4.320
78,480
+0.24(+5.88%)
Feb 23, 2012
4.030
4.110
3.910
4.080
47,100
+0.10(+2.51%)
Feb 22, 2012
4.000
4.020
3.970
3.980
42,886
-0.02(-0.50%)
Feb 21, 2012
4.050
4.090
4.000
4.000
76,767
+0.05(+1.27%)
Feb 17, 2012
3.940
3.950
3.890
3.950
51,716
+0.10(+2.60%)
Feb 16, 2012
3.690
3.850
3.690
3.850
131,061
+0.02(+0.52%)
Feb 15, 2012
3.840
3.870
3.770
3.830
76,160
-0.02(-0.52%)
Feb 14, 2012
3.830
3.880
3.800
3.850
156,586
-0.09(-2.28%)
Feb 13, 2012
3.930
3.950
3.890
3.940
47,126
+0.09(+2.34%)
Feb 10, 2012
3.890
3.940
3.850
3.850
114,660
-0.16(-3.99%)
Feb 09, 2012
4.020
4.060
3.950
4.010
73,383
-0.06(-1.47%)
Feb 08, 2012
4.070
4.080
3.990
4.070
114,997
+0.09(+2.26%)
Feb 07, 2012
3.960
4.080
3.940
3.980
47,964
-0.05(-1.24%)
Feb 06, 2012
3.940
4.040
3.930
4.030
94,499
-0.07(-1.71%)
Feb 03, 2012
3.970
4.100
3.970
4.100
150,404
+0.17(+4.33%)
Feb 02, 2012
3.950
4.000
3.930
3.930
206,836
+0.08(+2.08%)
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
.