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 (%)
Sep 28, 2018
4.570
4.570
4.570
14
+0.00(+0.00%)
Sep 27, 2018
4.520
4.570
4.520
4.570
1,233
+0.05(+1.11%)
Sep 26, 2018
4.520
4.520
4.520
64
+0.00(+0.00%)
Sep 25, 2018
4.520
4.520
4.520
4.520
374
-0.10(-2.16%)
Sep 24, 2018
4.530
4.620
4.530
4.620
3,812
+0.07(+1.54%)
Sep 21, 2018
4.520
4.550
4.520
4.550
2,800
-0.14(-2.99%)
Sep 20, 2018
4.670
4.690
4.550
4.690
7,711
+0.05(+1.08%)
Sep 19, 2018
4.615
4.640
4.615
4.640
3,858
-0.03(-0.64%)
Sep 18, 2018
4.700
4.700
4.630
4.670
14,415
-0.03(-0.64%)
Sep 17, 2018
4.720
4.720
4.700
4.700
1,139
+0.11(+2.40%)
Sep 14, 2018
4.590
4.590
4.590
4.590
200
-0.01(-0.22%)
Sep 12, 2018
4.600
4.600
4.600
0
+0.08(+1.77%)
Sep 11, 2018
4.471
4.520
4.471
4.520
1,105
+0.11(+2.49%)
Sep 10, 2018
4.410
4.410
4.410
4.410
370
-0.01(-0.23%)
Sep 07, 2018
4.380
4.420
4.380
4.420
400
+0.11(+2.55%)
Sep 06, 2018
4.310
4.310
4.310
4.310
123
-0.11(-2.49%)
Sep 05, 2018
4.420
4.420
4.420
11
+0.00(+0.00%)
Sep 04, 2018
4.420
4.420
4.420
20
+0.00(+0.00%)
Aug 31, 2018
4.420
4.420
4.420
0
+0.00(+0.00%)
Aug 30, 2018
4.420
4.420
4.420
4.420
400
+0.00(+0.00%)
Aug 28, 2018
4.420
4.420
4.420
0
+0.11(+2.55%)
Aug 24, 2018
4.310
4.310
4.310
0
-0.05(-1.15%)
Aug 23, 2018
4.360
4.360
4.360
4.360
575
+0.08(+1.87%)
Aug 22, 2018
4.280
4.280
4.280
4.280
750
+0.08(+2.03%)
Aug 21, 2018
4.195
4.195
4.195
105
+0.00(+0.00%)
Aug 20, 2018
4.195
4.195
4.195
153
+0.00(+0.00%)
Aug 16, 2018
4.195
4.195
4.195
0
+0.04(+0.84%)
Aug 15, 2018
4.160
4.160
4.160
4.160
100
-0.11(-2.58%)
Aug 14, 2018
4.200
4.270
4.200
4.270
3,800
+0.05(+1.18%)
Aug 13, 2018
4.280
4.305
4.220
4.220
9,404
-0.08(-1.86%)
Aug 10, 2018
4.300
4.300
4.300
4.300
100
-0.04(-0.92%)
Aug 09, 2018
4.405
4.405
4.340
4.340
1,282
-0.07(-1.63%)
Aug 08, 2018
4.412
4.412
4.412
4.412
660
-0.01(-0.18%)
Aug 07, 2018
4.420
4.420
4.420
86
+0.00(+0.00%)
Aug 06, 2018
4.420
4.420
4.420
4.420
820
+0.05(+1.14%)
Aug 03, 2018
4.420
4.420
4.370
4.370
1,700
+0.00(+0.00%)
Jul 31, 2018
0
+0.00(+0.00%)
Jul 30, 2018
4.410
4.410
4.410
4.410
152
+0.01(+0.23%)
Jul 27, 2018
4.400
4.400
4.400
4.400
1,900
-0.01(-0.34%)
Jul 26, 2018
4.415
4.415
4.415
4.415
494
-0.03(-0.65%)
Jul 24, 2018
4.444
4.444
4.444
75
-0.01(-0.25%)
Jul 23, 2018
4.400
4.455
4.400
4.455
1,281
+0.04(+1.02%)
Jul 20, 2018
4.410
4.410
4.410
4.410
300
+0.06(+1.38%)
Jul 19, 2018
4.350
4.450
4.350
4.350
500
+0.00(+0.00%)
Jul 18, 2018
4.467
4.467
4.350
4.350
1,300
-0.15(-3.33%)
Jul 16, 2018
4.500
4.500
4.500
0
-0.10(-2.17%)
Jul 13, 2018
4.600
4.600
4.600
4.600
229
+0.00(+0.00%)
Jul 12, 2018
4.670
4.670
4.600
4.600
1,106
+0.04(+0.88%)
Jul 11, 2018
4.500
4.560
4.500
4.560
1,028
+0.00(+0.00%)
Jul 10, 2018
4.530
4.560
4.530
4.560
315
+0.03(+0.66%)
Jul 09, 2018
4.550
4.550
4.530
4.530
2,261
-0.02(-0.44%)
Jul 06, 2018
4.560
4.560
4.550
4.550
5,201
-0.09(-1.94%)
Jul 05, 2018
4.640
4.640
4.640
4.640
1,232
+0.14(+3.11%)
Jul 03, 2018
4.500
4.500
4.500
0
-0.10(-2.17%)
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
.