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
)
1.670
+0.020 (+1.21%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 6, 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, 2013
4.030
4.060
4.030
4.060
33,095
-0.01(-0.25%)
Apr 29, 2013
4.010
4.070
4.000
4.070
55,356
+0.11(+2.78%)
Apr 26, 2013
3.960
4.020
3.960
3.960
40,643
-0.06(-1.49%)
Apr 25, 2013
3.970
4.035
3.970
4.020
31,325
+0.04(+1.01%)
Apr 24, 2013
3.950
4.000
3.920
3.980
55,785
+0.11(+2.84%)
Apr 23, 2013
3.820
3.900
3.820
3.870
66,639
+0.08(+2.11%)
Apr 22, 2013
3.740
3.800
3.730
3.790
65,007
-0.04(-1.04%)
Apr 19, 2013
3.800
3.850
3.790
3.830
148,737
+0.04(+1.06%)
Apr 18, 2013
3.790
3.810
3.740
3.790
108,012
-0.01(-0.26%)
Apr 17, 2013
3.840
3.870
3.770
3.800
55,339
-0.21(-5.24%)
Apr 16, 2013
3.980
4.020
3.940
4.010
32,351
+0.04(+1.01%)
Apr 15, 2013
4.010
4.030
3.880
3.970
40,174
-0.15(-3.64%)
Apr 12, 2013
4.080
4.120
4.060
4.120
74,393
+0.03(+0.73%)
Apr 11, 2013
4.090
4.130
4.080
4.090
46,614
+0.01(+0.25%)
Apr 10, 2013
4.040
4.110
4.040
4.080
122,307
+0.03(+0.74%)
Apr 09, 2013
3.970
4.060
3.960
4.050
50,937
+0.15(+3.85%)
Apr 08, 2013
3.890
3.920
3.890
3.900
61,925
-0.04(-1.02%)
Apr 05, 2013
3.850
3.960
3.850
3.940
45,567
+0.05(+1.29%)
Apr 04, 2013
3.870
3.930
3.860
3.890
92,088
+0.01(+0.26%)
Apr 03, 2013
3.910
3.910
3.850
3.880
75,603
-0.11(-2.76%)
Apr 02, 2013
3.974
4.010
3.930
3.990
57,947
+0.00(+0.00%)
Apr 01, 2013
4.000
4.050
3.990
3.990
45,808
-0.04(-0.99%)
Mar 28, 2013
4.020
4.070
4.000
4.030
48,580
-0.05(-1.23%)
Mar 27, 2013
4.050
4.120
4.050
4.080
71,314
-0.10(-2.39%)
Mar 26, 2013
4.220
4.230
4.180
4.180
96,043
+0.07(+1.70%)
Mar 25, 2013
4.300
4.300
4.100
4.110
56,279
-0.20(-4.64%)
Mar 22, 2013
4.270
4.310
4.250
4.310
36,138
+0.03(+0.70%)
Mar 21, 2013
4.280
4.320
4.260
4.280
50,801
-0.11(-2.51%)
Mar 20, 2013
4.370
4.390
4.350
4.390
64,517
+0.11(+2.57%)
Mar 19, 2013
4.360
4.390
4.250
4.280
132,377
-0.10(-2.28%)
Mar 18, 2013
4.350
4.460
4.350
4.380
75,855
-0.07(-1.57%)
Mar 15, 2013
4.500
4.514
4.430
4.450
80,116
-0.04(-0.89%)
Mar 14, 2013
4.470
4.530
4.470
4.490
28,671
+0.02(+0.45%)
Mar 13, 2013
4.480
4.480
4.440
4.470
38,304
-0.05(-1.11%)
Mar 12, 2013
4.520
4.570
4.510
4.520
104,581
-0.02(-0.44%)
Mar 11, 2013
4.500
4.540
4.480
4.540
66,575
-0.03(-0.66%)
Mar 08, 2013
4.530
4.600
4.520
4.570
141,042
+0.08(+1.78%)
Mar 07, 2013
4.510
4.520
4.480
4.490
59,544
+0.03(+0.67%)
Mar 06, 2013
4.490
4.490
4.430
4.460
37,509
+0.07(+1.59%)
Mar 05, 2013
4.400
4.440
4.380
4.390
53,867
+0.02(+0.46%)
Mar 04, 2013
4.300
4.370
4.290
4.370
86,975
+0.02(+0.55%)
Mar 01, 2013
4.290
4.370
4.280
4.346
77,412
-0.02(-0.55%)
Feb 28, 2013
4.350
4.420
4.330
4.370
291,351
+0.11(+2.58%)
Feb 27, 2013
4.160
4.280
4.160
4.260
57,929
+0.06(+1.43%)
Feb 26, 2013
4.190
4.214
4.160
4.200
82,724
-0.11(-2.55%)
Feb 22, 2013
4.342
4.342
4.260
4.310
41,544
-0.02(-0.46%)
Feb 21, 2013
4.280
4.330
4.260
4.330
97,413
-0.06(-1.37%)
Feb 20, 2013
4.480
4.480
4.390
4.390
66,807
-0.13(-2.88%)
Feb 19, 2013
4.520
4.540
4.480
4.520
152,527
+0.14(+3.20%)
Feb 15, 2013
4.420
4.460
4.380
4.380
57,121
-0.07(-1.57%)
Feb 14, 2013
4.380
4.460
4.380
4.450
39,176
+0.03(+0.68%)
Feb 13, 2013
4.370
4.470
4.370
4.420
79,889
+0.08(+1.84%)
Feb 12, 2013
4.270
4.380
4.270
4.340
60,943
+0.02(+0.46%)
Feb 11, 2013
4.280
4.330
4.270
4.320
110,109
+0.01(+0.23%)
Feb 08, 2013
4.230
4.320
4.230
4.310
72,985
+0.07(+1.65%)
Feb 07, 2013
4.320
4.326
4.240
4.240
38,870
-0.10(-2.30%)
Feb 06, 2013
4.350
4.350
4.300
4.340
53,751
-0.04(-0.91%)
Feb 04, 2013
4.450
4.460
4.380
4.380
38,008
-0.17(-3.74%)
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
.