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
)
1.630
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 23, 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%)
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
.