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 (%)
Dec 31, 2012
3.990
4.050
3.930
3.990
112,063
+0.09(+2.31%)
Dec 28, 2012
3.920
3.960
3.900
3.900
37,007
-0.12(-2.99%)
Dec 27, 2012
3.960
4.020
3.960
4.020
22,362
+0.06(+1.52%)
Dec 26, 2012
3.830
4.010
3.830
3.960
133,609
+0.04(+1.02%)
Dec 24, 2012
3.950
4.000
3.910
3.920
96,555
-0.05(-1.26%)
Dec 21, 2012
3.930
3.970
3.930
3.970
171,031
-0.08(-1.98%)
Dec 20, 2012
4.050
4.110
4.050
4.050
221,399
+0.03(+0.75%)
Dec 19, 2012
4.050
4.090
4.020
4.020
165,666
+0.03(+0.75%)
Dec 18, 2012
3.950
4.030
3.950
3.990
122,019
+0.05(+1.27%)
Dec 17, 2012
3.910
3.960
3.910
3.940
162,823
+0.04(+1.03%)
Dec 14, 2012
3.930
3.950
3.890
3.900
189,395
+0.07(+1.83%)
Dec 13, 2012
3.840
3.913
3.830
3.830
212,153
-0.03(-0.78%)
Dec 12, 2012
3.870
3.940
3.860
3.860
150,460
-0.05(-1.28%)
Dec 11, 2012
3.840
3.910
3.840
3.910
192,183
+0.14(+3.71%)
Dec 10, 2012
3.770
3.820
3.770
3.770
148,086
-0.03(-0.79%)
Dec 07, 2012
3.740
3.810
3.740
3.800
31,347
+0.01(+0.26%)
Dec 06, 2012
3.800
3.810
3.780
3.790
43,688
-0.01(-0.26%)
Dec 05, 2012
3.740
3.820
3.740
3.800
97,309
+0.15(+4.11%)
Dec 04, 2012
3.650
3.670
3.640
3.650
51,303
+0.07(+1.96%)
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%)
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
.