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
)
1.650
-0.010 (-0.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 29, 2019
4.250
4.300
4.250
4.300
2,100
+0.08(+1.90%)
Mar 28, 2019
4.250
4.250
4.220
4.220
5,596
-0.08(-1.86%)
Mar 27, 2019
4.260
4.300
4.240
4.300
18,887
+0.05(+1.18%)
Mar 26, 2019
4.250
4.270
4.250
4.250
25,919
+0.04(+0.95%)
Mar 25, 2019
4.200
4.240
4.200
4.210
13,043
-0.04(-0.94%)
Mar 22, 2019
4.350
4.350
4.250
4.250
3,800
-0.13(-2.97%)
Mar 21, 2019
4.410
4.410
4.360
4.380
4,719
-0.08(-1.79%)
Mar 20, 2019
4.410
4.460
4.360
4.460
7,830
+0.08(+1.83%)
Mar 19, 2019
4.400
4.420
4.380
4.380
10,248
+0.00(+0.00%)
Mar 18, 2019
4.350
4.380
4.350
4.380
18,618
+0.13(+3.06%)
Mar 15, 2019
4.250
4.300
4.250
4.250
2,700
+0.04(+0.95%)
Mar 14, 2019
4.300
4.300
4.210
4.210
20,737
-0.03(-0.71%)
Mar 13, 2019
4.200
4.240
4.180
4.240
6,756
+0.08(+1.92%)
Mar 12, 2019
4.180
4.220
4.150
4.160
5,590
-0.07(-1.65%)
Mar 11, 2019
4.160
4.230
4.160
4.230
10,330
+0.08(+1.93%)
Mar 08, 2019
4.110
4.180
4.110
4.150
19,600
-0.01(-0.24%)
Mar 07, 2019
4.200
4.270
4.160
4.160
22,270
-0.06(-1.42%)
Mar 06, 2019
4.200
4.280
4.150
4.220
38,270
-0.01(-0.24%)
Mar 05, 2019
4.230
4.330
4.230
4.230
3,723
-0.02(-0.47%)
Mar 04, 2019
4.260
4.330
4.250
4.250
4,346
-0.01(-0.23%)
Mar 01, 2019
4.330
4.330
4.260
4.260
10,300
+0.01(+0.24%)
Feb 28, 2019
4.250
4.320
4.250
4.250
48,191
+0.00(+0.00%)
Feb 27, 2019
4.220
4.300
4.220
4.250
20,926
+0.04(+0.95%)
Feb 26, 2019
4.190
4.260
4.190
4.210
9,315
-0.04(-0.94%)
Feb 25, 2019
4.220
4.250
4.210
4.250
1,765
+0.04(+0.95%)
Feb 22, 2019
4.290
4.290
4.210
4.210
17,200
+0.00(+0.00%)
Feb 21, 2019
4.285
4.310
4.210
4.210
10,720
-0.09(-2.09%)
Feb 20, 2019
4.240
4.300
4.240
4.300
32,295
+0.04(+0.94%)
Feb 19, 2019
4.170
4.260
4.170
4.260
4,276
-0.02(-0.47%)
Feb 15, 2019
4.250
4.280
4.170
4.280
25,600
+0.17(+4.14%)
Feb 14, 2019
4.090
4.190
4.090
4.110
23,179
-0.09(-2.14%)
Feb 13, 2019
4.145
4.210
4.100
4.200
9,629
+0.15(+3.70%)
Feb 12, 2019
4.050
4.090
4.050
4.050
31,391
-0.02(-0.49%)
Feb 11, 2019
4.130
4.130
4.070
4.070
21,001
-0.09(-2.16%)
Feb 08, 2019
4.250
4.250
4.150
4.160
7,100
-0.02(-0.48%)
Feb 07, 2019
4.190
4.200
4.180
4.180
29,366
-0.09(-2.11%)
Feb 06, 2019
4.300
4.300
4.210
4.270
23,301
+0.13(+3.14%)
Feb 05, 2019
4.035
4.150
4.035
4.140
10,136
+0.15(+3.76%)
Feb 04, 2019
3.950
4.020
3.950
3.990
32,250
+0.01(+0.25%)
Feb 01, 2019
4.080
4.080
3.980
3.980
11,300
-0.04(-1.00%)
Jan 31, 2019
3.995
4.040
3.970
4.020
8,711
-0.07(-1.71%)
Jan 30, 2019
4.000
4.120
4.000
4.090
413,395
+0.05(+1.36%)
Jan 29, 2019
4.100
4.100
4.020
4.035
1,085,818
+0.02(+0.37%)
Jan 28, 2019
4.000
4.040
3.990
4.020
3,253,991
-0.14(-3.37%)
Jan 25, 2019
3.925
4.160
3.925
4.160
164,600
+0.27(+6.94%)
Jan 24, 2019
3.840
3.890
3.840
3.890
1,350
-0.05(-1.27%)
Jan 23, 2019
3.940
3.940
3.940
3.940
302
+0.05(+1.29%)
Jan 22, 2019
3.950
3.950
3.850
3.890
3,008
+0.09(+2.37%)
Jan 18, 2019
3.905
3.905
3.800
3.800
11,300
-0.18(-4.52%)
Jan 17, 2019
3.980
3.980
3.980
3.980
270
-0.11(-2.69%)
Jan 16, 2019
4.090
4.090
4.090
4.090
251
+0.07(+1.74%)
Jan 15, 2019
4.020
4.020
4.020
4.020
125
+0.04(+1.01%)
Jan 11, 2019
3.980
3.980
3.980
0
+0.07(+1.79%)
Jan 10, 2019
4.010
4.010
3.910
3.910
252
-0.13(-3.22%)
Jan 09, 2019
4.040
4.040
4.040
4.040
500
+0.10(+2.41%)
Jan 04, 2019
3.945
3.945
3.945
0
+0.05(+1.22%)
Jan 03, 2019
3.897
3.897
3.897
3.897
390
-0.04(-1.08%)
Jan 02, 2019
4.030
4.030
3.940
3.940
677
-0.09(-2.11%)
Dec 31, 2018
4.100
4.100
4.025
4.025
300
+0.07(+1.64%)
Dec 28, 2018
3.960
3.960
3.960
3.960
400
-0.01(-0.25%)
Dec 27, 2018
3.890
3.980
3.890
3.970
752
-0.04(-1.00%)
Dec 26, 2018
4.010
4.010
3.890
4.010
1,014
+0.01(+0.25%)
Dec 24, 2018
4.000
4.000
3.917
4.000
1,200
+0.04(+1.01%)
Dec 21, 2018
4.050
4.100
3.960
3.960
1,000
-0.24(-5.71%)
Dec 20, 2018
4.200
4.200
4.200
4.200
905
-0.18(-4.11%)
Dec 19, 2018
4.380
4.380
4.380
2
+0.00(+0.00%)
Dec 17, 2018
4.380
4.380
4.380
0
+0.10(+2.29%)
Dec 14, 2018
4.315
4.370
4.282
4.282
1,200
-0.09(-2.01%)
Dec 13, 2018
4.260
4.370
4.260
4.370
412
-0.02(-0.46%)
Dec 12, 2018
4.380
4.390
4.380
4.390
300
+0.10(+2.33%)
Dec 11, 2018
4.310
4.310
4.290
4.290
817
+0.04(+0.94%)
Dec 10, 2018
4.250
4.250
4.250
4.250
1,297
-0.01(-0.23%)
Dec 07, 2018
4.260
4.260
4.260
4.260
500
+0.12(+2.90%)
Dec 06, 2018
4.095
4.140
4.095
4.140
730
-0.07(-1.66%)
Dec 04, 2018
4.210
4.250
4.210
4.210
4,000
-0.17(-3.88%)
Dec 03, 2018
4.290
4.380
4.290
4.380
3,886
+0.06(+1.39%)
Nov 30, 2018
4.320
4.320
4.320
4.320
100
-0.12(-2.70%)
Nov 29, 2018
4.380
4.440
4.380
4.440
4,600
+0.03(+0.68%)
Nov 28, 2018
4.310
4.410
4.310
4.410
36,460
-0.01(-0.23%)
Nov 27, 2018
4.420
4.420
4.420
16
+0.00(+0.00%)
Nov 26, 2018
4.400
4.450
4.400
4.420
67,561
+0.10(+2.31%)
Nov 21, 2018
4.320
4.320
4.320
0
-0.09(-2.04%)
Nov 16, 2018
4.410
4.410
4.410
0
+0.11(+2.56%)
Nov 15, 2018
4.300
4.300
4.300
4.300
500
-0.04(-0.92%)
Nov 14, 2018
4.355
4.355
4.340
4.340
524
+0.16(+3.83%)
Nov 13, 2018
4.200
4.240
4.170
4.180
14,400
-0.07(-1.65%)
Nov 12, 2018
4.250
4.250
4.250
52
+0.00(+0.00%)
Nov 09, 2018
4.250
4.250
4.250
4.250
2,000
+0.00(+0.00%)
Nov 07, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Nov 06, 2018
4.250
4.250
4.250
4.250
1,476
-0.02(-0.47%)
Nov 05, 2018
4.250
4.270
4.250
4.270
1,362
-0.02(-0.47%)
Oct 31, 2018
4.290
4.290
4.290
0
+0.12(+2.88%)
Oct 30, 2018
4.170
4.170
4.170
12
+0.00(+0.00%)
Oct 29, 2018
4.230
4.230
4.170
4.170
583
-0.08(-2.00%)
Oct 26, 2018
4.255
4.255
4.255
4.255
1,200
+0.05(+1.19%)
Oct 25, 2018
4.205
4.205
4.205
4.205
308
-0.12(-2.67%)
Oct 24, 2018
4.320
4.320
4.320
116
+0.00(+0.00%)
Oct 23, 2018
4.320
4.320
4.320
52
+0.00(+0.00%)
Oct 22, 2018
4.320
4.320
4.320
4.320
200
+0.00(+0.00%)
Oct 19, 2018
4.260
4.320
4.260
4.320
4,500
+0.01(+0.23%)
Oct 18, 2018
4.468
4.468
4.310
4.310
6,460
-0.02(-0.46%)
Oct 17, 2018
4.340
4.385
4.330
4.330
1,412
-0.13(-2.91%)
Oct 16, 2018
4.460
4.460
4.460
4.460
100
+0.14(+3.24%)
Oct 15, 2018
4.320
4.320
4.320
4.320
350
+0.09(+2.13%)
Oct 12, 2018
4.230
4.230
4.230
4.230
100
+0.03(+0.71%)
Oct 11, 2018
4.200
4.200
4.200
4.200
186
-0.32(-7.08%)
Oct 09, 2018
4.520
4.520
4.520
0
+0.10(+2.26%)
Oct 08, 2018
4.420
4.420
4.420
4.420
1,200
-0.07(-1.56%)
Oct 05, 2018
4.490
4.490
4.490
4.490
100
+0.04(+1.01%)
Oct 04, 2018
4.445
4.445
4.445
4.445
508
+0.04(+1.02%)
Oct 03, 2018
4.410
4.410
4.400
4.400
4,626
+0.06(+1.27%)
Oct 02, 2018
4.382
4.382
4.310
4.345
370
-0.06(-1.25%)
Oct 01, 2018
4.400
4.400
4.400
4.400
2,256
-0.17(-3.72%)
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%)
Jul 02, 2018
4.500
4.600
4.480
4.600
853
+0.05(+1.10%)
Jun 29, 2018
4.550
4.620
4.550
4.550
12,432
-0.04(-0.87%)
Jun 28, 2018
4.500
4.590
4.470
4.590
1,674
+0.09(+2.00%)
Jun 27, 2018
4.630
4.630
4.500
4.500
6,674
+0.04(+0.90%)
Jun 26, 2018
4.460
4.460
4.460
4.460
10,204
-0.07(-1.55%)
Jun 25, 2018
4.500
4.530
4.474
4.530
2,021
-0.12(-2.58%)
Jun 22, 2018
4.590
4.650
4.590
4.650
405
+0.05(+1.09%)
Jun 21, 2018
4.460
4.600
4.460
4.600
1,192
+0.07(+1.55%)
Jun 20, 2018
4.520
4.530
4.520
4.530
1,093
-0.09(-1.95%)
Jun 18, 2018
4.620
4.620
4.620
0
-0.05(-1.05%)
Jun 14, 2018
4.669
4.669
4.669
5
-0.13(-2.73%)
Jun 13, 2018
4.800
4.800
4.800
4.800
1,040
+0.04(+0.84%)
Jun 12, 2018
4.760
4.760
4.760
4.760
200
-0.03(-0.63%)
Jun 08, 2018
4.790
4.790
4.790
0
-0.05(-1.03%)
Jun 07, 2018
4.840
4.840
4.840
4.840
8,308
+0.07(+1.47%)
Jun 06, 2018
4.830
4.830
4.770
4.770
834
-0.02(-0.42%)
Jun 04, 2018
4.790
4.790
4.790
87
+0.06(+1.27%)
Jun 01, 2018
4.730
4.730
4.730
4.730
1,036
+0.07(+1.50%)
May 31, 2018
4.705
4.705
4.660
4.660
417
+0.03(+0.65%)
May 30, 2018
4.630
4.630
4.630
4.630
325
+0.03(+0.65%)
May 29, 2018
4.600
4.600
4.600
4.600
123
-0.17(-3.56%)
May 25, 2018
4.770
4.770
4.770
0
+0.00(+0.00%)
May 24, 2018
4.760
4.770
4.760
4.770
2,431
+0.06(+1.27%)
May 23, 2018
4.710
4.710
4.710
4.710
1,000
-0.04(-0.84%)
May 22, 2018
4.770
4.770
4.750
4.750
22,820
-0.02(-0.42%)
May 21, 2018
4.780
4.780
4.770
4.770
800
+0.12(+2.58%)
May 16, 2018
4.650
4.650
4.650
24
+0.06(+1.20%)
May 14, 2018
4.595
4.595
4.595
0
+0.04(+0.77%)
May 11, 2018
4.560
4.560
4.560
4.560
400
+0.00(+0.00%)
May 10, 2018
4.550
4.560
4.550
4.560
495
+0.05(+1.02%)
May 09, 2018
4.500
4.514
4.500
4.514
4,000
+0.06(+1.44%)
May 04, 2018
4.450
4.450
4.450
0
-0.02(-0.45%)
May 03, 2018
4.480
4.480
4.470
4.470
815
-0.05(-1.11%)
May 02, 2018
4.500
4.612
4.500
4.520
2,612
+0.07(+1.57%)
Apr 30, 2018
4.450
4.450
4.450
0
-0.09(-2.09%)
Apr 26, 2018
4.545
4.545
4.545
0
+0.04(+0.78%)
Apr 25, 2018
4.510
4.510
4.510
4.510
100
-0.08(-1.85%)
Apr 24, 2018
4.640
4.640
4.595
4.595
800
-0.00(-0.11%)
Apr 19, 2018
4.600
4.600
4.600
0
+0.04(+0.88%)
Apr 18, 2018
4.560
4.560
4.560
4.560
2,750
+0.06(+1.24%)
Apr 17, 2018
4.500
4.530
4.500
4.504
5,135
-0.04(-0.79%)
Apr 12, 2018
4.540
4.540
4.540
40
+0.05(+1.23%)
Apr 10, 2018
4.485
4.485
4.485
0
-0.03(-0.77%)
Apr 09, 2018
4.520
4.520
4.400
4.520
340
+0.02(+0.44%)
Apr 06, 2018
4.500
4.500
4.500
4.500
438
+0.12(+2.62%)
Apr 04, 2018
4.385
4.385
4.385
0
-0.08(-1.68%)
Apr 03, 2018
4.460
4.460
4.360
4.460
2,022
+0.07(+1.48%)
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
.