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
)
1.650
-0.010 (-0.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2021
3.410
3.540
3.410
3.490
239,509
+0.02(+0.58%)
Dec 30, 2021
3.460
3.480
3.450
3.470
375,466
+0.02(+0.68%)
Dec 29, 2021
3.470
3.470
3.430
3.446
327,667
-0.02(-0.68%)
Dec 28, 2021
3.440
3.500
3.440
3.470
256,356
-0.01(-0.29%)
Dec 27, 2021
3.490
3.490
3.450
3.480
425,543
+0.08(+2.35%)
Dec 23, 2021
3.390
3.390
3.380
3.400
420,301
+0.01(+0.39%)
Dec 22, 2021
3.350
3.387
3.344
3.387
669,191
+0.05(+1.40%)
Dec 21, 2021
3.280
3.350
3.280
3.340
2,218,955
+0.15(+4.70%)
Dec 20, 2021
3.135
3.210
3.130
3.190
743,643
-0.02(-0.62%)
Dec 17, 2021
3.190
3.231
3.180
3.210
445,931
-0.10(-2.90%)
Dec 16, 2021
3.320
3.330
3.280
3.306
869,532
+0.01(+0.18%)
Dec 15, 2021
3.300
3.310
3.260
3.300
323,311
-0.04(-1.20%)
Dec 14, 2021
3.363
3.390
3.330
3.340
600,616
-0.04(-1.04%)
Dec 13, 2021
3.420
3.420
3.365
3.375
560,378
-0.06(-1.89%)
Dec 10, 2021
3.480
3.510
3.430
3.440
277,227
-0.03(-0.86%)
Dec 09, 2021
3.500
3.500
3.470
3.470
1,125,220
-0.10(-2.94%)
Dec 08, 2021
3.550
3.590
3.530
3.575
193,897
-0.00(-0.14%)
Dec 07, 2021
3.565
3.600
3.560
3.580
711,991
+0.01(+0.28%)
Dec 06, 2021
3.500
3.580
3.480
3.570
597,573
+0.10(+2.88%)
Dec 03, 2021
3.475
3.490
3.430
3.470
305,607
+0.00(+0.00%)
Dec 02, 2021
3.460
3.490
3.430
3.470
821,610
-0.08(-2.18%)
Dec 01, 2021
3.585
3.605
3.530
3.547
720,076
+0.02(+0.50%)
Nov 30, 2021
3.540
3.545
3.507
3.530
1,322,779
-0.07(-1.94%)
Nov 29, 2021
3.640
3.640
3.580
3.600
382,226
-0.00(-0.11%)
Nov 26, 2021
3.580
3.620
3.580
3.604
109,687
-0.13(-3.38%)
Nov 24, 2021
3.700
3.740
3.680
3.730
304,732
-0.08(-2.10%)
Nov 23, 2021
3.780
3.810
3.745
3.810
246,354
+0.11(+2.97%)
Nov 22, 2021
3.690
3.720
3.670
3.700
398,210
+0.01(+0.27%)
Nov 19, 2021
3.680
3.720
3.660
3.690
171,110
-0.01(-0.27%)
Nov 18, 2021
3.670
3.700
3.685
3.700
351,837
-0.01(-0.27%)
Nov 17, 2021
3.760
3.760
3.710
3.710
352,175
-0.09(-2.37%)
Nov 16, 2021
3.830
3.860
3.800
3.800
632,811
+0.11(+2.98%)
Nov 15, 2021
3.670
3.730
3.670
3.690
416,800
+0.02(+0.63%)
Nov 12, 2021
3.670
3.680
3.640
3.667
234,481
-0.05(-1.43%)
Nov 11, 2021
3.780
3.830
3.710
3.720
437,976
-0.23(-5.94%)
Nov 10, 2021
3.950
3.955
1,980,391
+0.33(+8.95%)
Nov 09, 2021
3.630
3.650
3.610
3.630
10,876,383
+0.01(+0.41%)
Nov 08, 2021
3.620
3.645
3.600
3.615
3,223,203
+0.04(+1.12%)
Nov 05, 2021
3.560
3.590
3.550
3.575
376,935
+0.06(+1.56%)
Nov 04, 2021
3.540
3.540
3.500
3.520
433,909
-0.01(-0.28%)
Nov 03, 2021
3.530
3.540
3.510
3.530
543,449
-0.01(-0.23%)
Nov 02, 2021
3.560
3.570
3.520
3.538
483,615
-0.00(-0.06%)
Nov 01, 2021
3.530
3.560
3.520
3.540
509,656
+0.02(+0.57%)
Oct 29, 2021
3.510
3.530
3.490
3.520
221,955
-0.03(-0.85%)
Oct 28, 2021
3.470
3.550
3.470
3.550
3,442,500
+0.02(+0.57%)
Oct 27, 2021
3.540
3.560
3.520
3.530
1,519,176
-0.04(-1.12%)
Oct 26, 2021
3.590
3.550
3.570
368,042
+0.01(+0.28%)
Oct 25, 2021
3.510
3.560
3.490
3.560
558,221
-0.00(-0.14%)
Oct 22, 2021
3.600
3.600
3.560
3.565
184,330
-0.00(-0.14%)
Oct 21, 2021
3.580
3.580
3.560
3.570
1,245,363
-0.05(-1.38%)
Oct 20, 2021
3.584
3.640
3.570
3.620
526,029
-0.03(-0.82%)
Oct 19, 2021
3.637
3.660
3.630
3.650
860,188
+0.03(+0.97%)
Oct 18, 2021
3.610
3.630
3.580
3.615
2,696,041
+0.04(+0.98%)
Oct 15, 2021
3.580
3.600
3.530
3.580
303,570
+0.00(+0.06%)
Oct 14, 2021
3.580
3.610
3.550
3.578
316,702
+0.04(+1.07%)
Oct 13, 2021
3.467
3.560
3.460
3.540
275,055
+0.08(+2.31%)
Oct 12, 2021
3.480
3.490
3.460
3.460
395,018
-0.04(-1.28%)
Oct 11, 2021
3.540
3.540
3.490
3.505
560,570
-0.06(-1.54%)
Oct 08, 2021
3.580
3.580
3.510
3.560
389,169
+0.02(+0.56%)
Oct 07, 2021
3.588
3.588
3.530
3.540
416,600
+0.04(+1.14%)
Oct 06, 2021
3.450
3.510
3.450
3.500
394,679
-0.04(-1.13%)
Oct 05, 2021
3.530
3.560
3.500
3.540
386,748
-0.08(-2.07%)
Oct 04, 2021
3.655
3.690
3.600
3.615
361,530
-0.02(-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
.