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
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 17, 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 (%)
Oct 30, 2020
4.455
4.458
4.390
4.400
80,000
-0.14(-3.08%)
Oct 29, 2020
4.465
4.540
4.465
4.540
50,297
+0.08(+1.79%)
Oct 28, 2020
4.480
4.516
4.430
4.460
61,888
-0.16(-3.46%)
Oct 27, 2020
4.720
4.720
4.620
4.620
76,660
-0.07(-1.49%)
Oct 26, 2020
4.718
4.750
4.680
4.690
93,478
-0.15(-3.20%)
Oct 23, 2020
4.790
4.860
4.782
4.845
56,900
+0.15(+3.30%)
Oct 22, 2020
4.710
4.720
4.670
4.690
91,727
+0.09(+1.96%)
Oct 21, 2020
4.655
4.700
4.600
4.600
35,600
-0.06(-1.29%)
Oct 20, 2020
4.716
4.730
4.650
4.660
132,898
-0.12(-2.51%)
Oct 19, 2020
4.780
4.820
4.700
4.780
90,674
+0.00(+0.00%)
Oct 16, 2020
4.775
4.820
4.775
4.780
47,200
+0.06(+1.27%)
Oct 15, 2020
4.678
4.730
4.670
4.720
84,246
-0.08(-1.67%)
Oct 14, 2020
4.812
4.870
4.800
4.800
60,143
+0.03(+0.63%)
Oct 13, 2020
4.790
4.820
4.760
4.770
58,449
-0.09(-1.81%)
Oct 12, 2020
4.843
4.870
4.828
4.858
54,786
+0.12(+2.49%)
Oct 09, 2020
4.800
4.800
4.740
4.740
55,700
+0.02(+0.47%)
Oct 08, 2020
4.770
4.770
4.700
4.718
51,621
+0.01(+0.17%)
Oct 07, 2020
4.820
4.830
4.710
4.710
46,232
-0.06(-1.26%)
Oct 06, 2020
4.850
4.860
4.720
4.770
75,474
-0.10(-2.05%)
Oct 05, 2020
4.850
4.903
4.850
4.870
75,479
+0.04(+0.93%)
Oct 02, 2020
4.765
4.850
4.765
4.825
56,800
-0.04(-0.72%)
Oct 01, 2020
4.920
4.920
4.840
4.860
43,719
-0.09(-1.82%)
Sep 30, 2020
5.020
5.020
4.920
4.950
302,514
-0.05(-1.00%)
Sep 29, 2020
5.100
5.129
4.920
5.000
79,929
-0.09(-1.77%)
Sep 28, 2020
5.085
5.100
5.050
5.090
88,344
+0.12(+2.41%)
Sep 25, 2020
4.905
5.010
4.900
4.970
79,200
-0.01(-0.20%)
Sep 24, 2020
5.055
5.055
4.970
4.980
67,816
+0.02(+0.40%)
Sep 23, 2020
5.070
5.080
4.960
4.960
99,966
-0.16(-3.13%)
Sep 22, 2020
5.130
5.150
5.060
5.120
87,796
-0.13(-2.48%)
Sep 21, 2020
5.175
5.250
5.120
5.250
149,077
-0.10(-1.87%)
Sep 18, 2020
5.350
5.420
5.300
5.350
2,676,200
+0.01(+0.19%)
Sep 17, 2020
5.275
5.370
5.270
5.340
183,383
+0.00(+0.09%)
Sep 16, 2020
5.360
5.380
5.310
5.335
206,741
+0.00(+0.09%)
Sep 15, 2020
5.310
5.350
5.290
5.330
53,630
-0.08(-1.39%)
Sep 14, 2020
5.395
5.410
5.360
5.405
57,515
+0.00(+0.09%)
Sep 11, 2020
5.420
5.470
5.380
5.400
35,400
-0.08(-1.46%)
Sep 10, 2020
5.370
5.490
5.300
5.480
112,129
+0.03(+0.55%)
Sep 09, 2020
5.390
5.470
5.390
5.450
36,290
+0.05(+0.93%)
Sep 08, 2020
5.367
5.450
5.350
5.400
47,386
-0.17(-3.05%)
Sep 04, 2020
5.575
5.575
5.470
5.570
47,800
+0.08(+1.46%)
Sep 03, 2020
5.520
5.580
5.480
5.490
26,646
-0.10(-1.88%)
Sep 02, 2020
5.590
5.610
5.530
5.595
27,724
+0.04(+0.81%)
Sep 01, 2020
5.530
5.590
5.510
5.550
37,302
+0.03(+0.54%)
Aug 31, 2020
5.510
5.572
5.510
5.520
56,565
-0.09(-1.60%)
Aug 28, 2020
5.590
5.610
5.550
5.610
50,300
+0.04(+0.81%)
Aug 27, 2020
5.680
5.690
5.530
5.565
107,479
-0.13(-2.28%)
Aug 26, 2020
5.680
5.700
5.665
5.695
41,973
+0.07(+1.15%)
Aug 25, 2020
5.640
5.660
5.600
5.630
43,230
-0.03(-0.44%)
Aug 24, 2020
5.660
5.740
5.640
5.655
60,080
+0.06(+1.07%)
Aug 21, 2020
5.570
5.620
5.560
5.595
34,600
+0.00(+0.09%)
Aug 20, 2020
5.560
5.610
5.530
5.590
63,310
-0.08(-1.37%)
Aug 19, 2020
5.697
5.730
5.630
5.668
60,284
+0.05(+0.85%)
Aug 18, 2020
5.665
5.670
5.610
5.620
82,270
-0.03(-0.53%)
Aug 17, 2020
5.690
5.710
5.650
5.650
46,151
+0.09(+1.62%)
Aug 14, 2020
5.605
5.650
5.560
5.560
43,000
-0.09(-1.54%)
Aug 13, 2020
5.600
5.670
5.600
5.647
30,094
-0.01(-0.23%)
Aug 12, 2020
5.555
5.660
5.540
5.660
81,881
+0.26(+4.81%)
Aug 11, 2020
5.470
5.500
5.400
5.400
61,140
-0.04(-0.83%)
Aug 10, 2020
5.460
5.470
5.400
5.445
82,800
-0.05(-1.00%)
Aug 07, 2020
5.560
5.560
5.490
5.500
52,000
-0.06(-1.08%)
Aug 06, 2020
5.570
5.590
5.530
5.560
44,448
-0.03(-0.54%)
Aug 05, 2020
5.690
5.690
5.590
5.590
110,541
+0.04(+0.81%)
Aug 04, 2020
5.560
5.560
5.510
5.545
38,188
-0.05(-0.98%)
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
.