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
)
1.820
+0.150 (+8.98%)
Streaming Delayed Price
Updated: 1:18 PM EDT, May 8, 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 (%)
Aug 30, 2013
3.470
3.500
3.440
3.490
155,999
-0.03(-0.99%)
Aug 29, 2013
3.500
3.550
3.450
3.525
2,147,040
-0.00(-0.14%)
Aug 28, 2013
3.500
3.580
3.480
3.530
1,704,713
-0.06(-1.67%)
Aug 27, 2013
3.510
3.620
3.510
3.590
1,952,970
-0.12(-3.23%)
Aug 26, 2013
3.650
3.720
3.650
3.710
596,384
+0.00(+0.00%)
Aug 23, 2013
3.710
3.710
3.670
3.710
181,304
-0.01(-0.27%)
Aug 22, 2013
3.680
3.720
3.670
3.720
151,152
+0.08(+2.20%)
Aug 21, 2013
3.650
3.690
3.620
3.640
268,945
+0.00(+0.00%)
Aug 20, 2013
3.580
3.741
3.580
3.640
618,462
+0.00(+0.00%)
Aug 19, 2013
3.640
3.670
3.630
3.640
38,801
-0.05(-1.36%)
Aug 16, 2013
3.640
3.690
3.630
3.690
686,487
+0.07(+1.93%)
Aug 15, 2013
3.550
3.620
3.520
3.620
1,458,434
+0.00(+0.00%)
Aug 14, 2013
3.600
3.640
3.550
3.620
2,055,369
+0.10(+2.84%)
Aug 13, 2013
3.540
3.550
3.480
3.520
246,499
+0.07(+2.03%)
Aug 12, 2013
3.440
3.460
3.380
3.450
34,059
+0.02(+0.58%)
Aug 09, 2013
3.370
3.430
3.370
3.430
29,497
+0.06(+1.93%)
Aug 08, 2013
3.320
3.370
3.320
3.365
41,523
+0.03(+0.75%)
Aug 07, 2013
3.290
3.360
3.290
3.340
69,539
+0.01(+0.30%)
Aug 06, 2013
3.340
3.340
3.310
3.330
80,250
+0.00(+0.00%)
Aug 05, 2013
3.340
3.350
3.280
3.330
62,622
-0.01(-0.30%)
Aug 02, 2013
3.320
3.340
3.280
3.340
79,912
+0.00(+0.00%)
Aug 01, 2013
3.390
3.390
3.310
3.340
81,977
-0.02(-0.60%)
Jul 31, 2013
3.330
3.370
3.300
3.360
106,673
+0.02(+0.60%)
Jul 30, 2013
3.400
3.400
3.340
3.340
95,198
-0.03(-0.89%)
Jul 29, 2013
3.420
3.420
3.290
3.370
69,383
-0.01(-0.30%)
Jul 26, 2013
3.370
3.400
3.310
3.380
66,454
+0.00(+0.00%)
Jul 25, 2013
3.290
3.380
3.290
3.380
110,821
+0.00(+0.00%)
Jul 24, 2013
3.410
3.480
3.370
3.380
429,959
+0.01(+0.30%)
Jul 23, 2013
3.320
3.390
3.320
3.370
161,128
+0.03(+0.90%)
Jul 22, 2013
3.370
3.380
3.290
3.340
1,087,386
+0.05(+1.52%)
Jul 19, 2013
3.270
3.321
3.270
3.290
54,329
+0.04(+1.23%)
Jul 18, 2013
3.170
3.280
3.170
3.250
54,331
+0.05(+1.56%)
Jul 17, 2013
3.140
3.210
3.140
3.200
180,128
+0.01(+0.31%)
Jul 16, 2013
3.130
3.190
3.130
3.190
61,857
+0.02(+0.63%)
Jul 15, 2013
3.130
3.190
3.130
3.170
40,263
+0.01(+0.32%)
Jul 12, 2013
3.110
3.200
3.110
3.160
31,037
-0.09(-2.77%)
Jul 11, 2013
3.250
3.280
3.210
3.250
107,160
+0.06(+1.88%)
Jul 10, 2013
3.140
3.200
3.140
3.190
111,122
+0.03(+0.95%)
Jul 09, 2013
3.130
3.170
3.070
3.160
112,474
+0.09(+2.93%)
Jul 08, 2013
3.050
3.100
3.050
3.070
43,946
-0.05(-1.60%)
Jul 05, 2013
3.050
3.140
3.050
3.120
102,096
-0.05(-1.58%)
Jul 03, 2013
3.150
3.170
3.150
3.170
23,747
-0.01(-0.31%)
Jul 02, 2013
3.160
3.240
3.160
3.180
361,931
+0.03(+0.95%)
Jul 01, 2013
3.230
3.230
3.120
3.150
127,461
-0.06(-1.87%)
Jun 28, 2013
3.220
3.249
3.180
3.210
178,480
-0.11(-3.31%)
Jun 26, 2013
3.300
3.330
3.260
3.320
97,430
-0.03(-0.90%)
Jun 25, 2013
3.300
3.350
3.270
3.350
97,661
+0.12(+3.72%)
Jun 24, 2013
3.210
3.280
3.190
3.230
707,175
-0.04(-1.22%)
Jun 21, 2013
3.310
3.333
3.220
3.270
2,271,400
-0.07(-2.10%)
Jun 20, 2013
3.330
3.400
3.320
3.340
48,808
-0.07(-2.05%)
Jun 19, 2013
3.470
3.500
3.410
3.410
41,864
-0.11(-3.12%)
Jun 18, 2013
3.460
3.540
3.460
3.520
76,544
-0.03(-0.85%)
Jun 17, 2013
3.560
3.580
3.490
3.550
272,135
-0.01(-0.28%)
Jun 14, 2013
3.550
3.599
3.540
3.560
154,737
-0.13(-3.52%)
Jun 13, 2013
3.620
3.690
3.610
3.690
221,747
+0.05(+1.37%)
Jun 12, 2013
3.650
3.660
3.600
3.640
291,163
+0.03(+0.83%)
Jun 11, 2013
3.620
3.650
3.600
3.610
50,286
-0.06(-1.63%)
Jun 10, 2013
3.660
3.680
3.640
3.670
113,137
+0.03(+0.82%)
Jun 07, 2013
3.600
3.650
3.600
3.640
354,398
-0.01(-0.27%)
Jun 06, 2013
3.610
3.670
3.610
3.650
66,191
+0.06(+1.67%)
Jun 05, 2013
3.610
3.630
3.590
3.590
55,647
-0.09(-2.45%)
Jun 04, 2013
3.750
3.750
3.660
3.680
60,263
-0.08(-2.13%)
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
.