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 (%)
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%)
Jun 03, 2013
3.730
3.780
3.730
3.760
578,730
+0.06(+1.62%)
May 31, 2013
3.700
3.735
3.690
3.700
412,304
-0.06(-1.60%)
May 30, 2013
3.780
3.800
3.750
3.760
103,069
+0.02(+0.53%)
May 29, 2013
3.720
3.750
3.700
3.740
53,710
+0.04(+1.08%)
May 28, 2013
3.720
3.750
3.700
3.700
50,349
+0.01(+0.27%)
May 24, 2013
3.670
3.690
3.660
3.690
59,503
+0.05(+1.37%)
May 23, 2013
3.600
3.680
3.586
3.640
731,531
-0.05(-1.36%)
May 22, 2013
3.700
3.730
3.650
3.690
362,514
+0.01(+0.27%)
May 21, 2013
3.660
3.730
3.650
3.680
139,774
+0.08(+2.22%)
May 20, 2013
3.600
3.650
3.600
3.600
76,720
+0.10(+2.86%)
May 17, 2013
3.550
3.550
3.490
3.500
650,514
-0.09(-2.51%)
May 16, 2013
3.580
3.600
3.580
3.590
65,187
-0.06(-1.64%)
May 15, 2013
3.630
3.720
3.620
3.650
2,181,515
+0.07(+1.96%)
May 13, 2013
3.590
3.600
3.550
3.580
94,027
+0.04(+1.13%)
May 10, 2013
3.500
3.560
3.480
3.540
221,465
-0.03(-0.84%)
May 09, 2013
3.570
3.590
3.550
3.570
53,145
-0.07(-1.92%)
May 08, 2013
3.590
3.640
3.580
3.640
55,320
-0.06(-1.62%)
May 07, 2013
3.750
3.750
3.650
3.700
1,098,941
-0.45(-10.84%)
May 06, 2013
4.130
4.180
4.130
4.150
46,813
+0.04(+0.97%)
May 03, 2013
4.090
4.130
4.020
4.110
45,066
+0.09(+2.24%)
May 02, 2013
3.920
4.020
3.920
4.020
30,331
-0.03(-0.74%)
May 01, 2013
4.030
4.120
4.020
4.050
31,796
-0.01(-0.25%)
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%)
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
.