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
)
1.579
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Apr 25, 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 (%)
Jul 30, 2021
4.085
4.140
4.050
4.085
186,993
-0.08(-2.04%)
Jul 29, 2021
4.242
4.242
4.130
4.170
235,825
-0.13(-3.02%)
Jul 28, 2021
4.300
4.300
4.240
4.300
362,523
+0.02(+0.47%)
Jul 27, 2021
4.240
4.300
4.240
4.280
242,281
-0.02(-0.47%)
Jul 26, 2021
4.300
4.320
4.250
4.300
367,571
-0.01(-0.23%)
Jul 23, 2021
4.291
4.320
4.290
4.310
167,985
+0.07(+1.65%)
Jul 22, 2021
4.260
4.280
4.200
4.240
293,418
-0.05(-1.17%)
Jul 21, 2021
4.250
4.310
4.250
4.290
146,638
+0.08(+1.90%)
Jul 20, 2021
4.190
4.235
4.180
4.210
274,085
+0.14(+3.44%)
Jul 19, 2021
4.085
4.120
4.055
4.070
384,309
-0.08(-1.93%)
Jul 16, 2021
4.150
4.170
4.120
4.150
148,378
-0.05(-1.31%)
Jul 15, 2021
4.200
4.220
4.160
4.205
406,342
-0.01(-0.28%)
Jul 14, 2021
4.190
4.240
4.190
4.217
994,757
+0.06(+1.37%)
Jul 13, 2021
4.260
4.260
4.160
4.160
1,048,267
-0.23(-5.24%)
Jul 12, 2021
4.420
4.430
4.380
4.390
257,924
-0.05(-1.13%)
Jul 09, 2021
4.530
4.530
4.420
4.440
299,482
+0.02(+0.45%)
Jul 08, 2021
4.390
4.460
4.365
4.420
385,876
-0.04(-0.90%)
Jul 07, 2021
4.510
4.525
4.420
4.460
2,880,128
-0.25(-5.36%)
Jul 06, 2021
4.810
4.810
4.675
4.713
209,846
-0.34(-6.78%)
Jul 02, 2021
5.030
5.070
5.006
5.055
161,460
-0.00(-0.10%)
Jul 01, 2021
5.010
5.070
5.010
5.060
97,347
+0.04(+0.80%)
Jun 30, 2021
4.985
5.020
4.970
5.020
182,919
-0.04(-0.79%)
Jun 29, 2021
5.040
5.080
5.040
5.060
125,886
-0.08(-1.56%)
Jun 28, 2021
5.140
5.170
5.080
5.140
1,092,685
+0.01(+0.19%)
Jun 25, 2021
5.140
5.140
5.090
5.130
98,398
+0.05(+0.98%)
Jun 24, 2021
5.085
5.090
5.050
5.080
160,377
+0.04(+0.79%)
Jun 23, 2021
5.030
5.060
5.010
5.040
151,103
-0.02(-0.40%)
Jun 22, 2021
5.010
5.060
5.005
5.060
623,358
+0.00(+0.00%)
Jun 21, 2021
5.060
5.075
5.050
5.060
405,128
-0.05(-0.98%)
Jun 18, 2021
5.149
5.200
5.100
5.110
300,042
-0.03(-0.58%)
Jun 17, 2021
5.220
5.220
5.120
5.140
184,144
-0.21(-3.93%)
Jun 16, 2021
5.400
5.418
5.350
5.350
167,315
-0.18(-3.25%)
Jun 15, 2021
5.500
5.550
5.490
5.530
175,278
+0.06(+1.10%)
Jun 14, 2021
5.470
5.500
5.460
5.470
147,681
+0.02(+0.37%)
Jun 11, 2021
5.480
5.480
5.420
5.450
125,214
-0.03(-0.55%)
Jun 10, 2021
5.510
5.510
5.440
5.480
150,633
-0.03(-0.54%)
Jun 09, 2021
5.550
5.550
5.490
5.510
131,130
-0.02(-0.36%)
Jun 08, 2021
5.520
5.550
5.500
5.530
99,609
-0.01(-0.18%)
Jun 07, 2021
5.290
5.580
5.290
5.540
256,527
-0.01(-0.18%)
Jun 04, 2021
5.590
5.590
5.500
5.550
197,900
-0.01(-0.18%)
Jun 03, 2021
5.535
5.600
5.520
5.560
327,531
-0.06(-1.07%)
Jun 02, 2021
5.560
5.620
5.550
5.620
1,318,677
+0.11(+2.00%)
Jun 01, 2021
5.605
5.650
5.475
5.510
458,270
-0.06(-1.08%)
May 28, 2021
5.565
5.630
5.565
5.570
65,353
+0.02(+0.36%)
May 27, 2021
5.510
5.550
5.500
5.550
249,804
+0.09(+1.74%)
May 26, 2021
5.440
5.490
5.440
5.455
232,887
-0.04(-0.64%)
May 25, 2021
5.600
5.600
5.450
5.490
195,235
+0.03(+0.55%)
May 24, 2021
5.410
5.500
5.410
5.460
242,005
+0.02(+0.40%)
May 21, 2021
5.473
5.473
5.390
5.439
186,363
+0.12(+2.32%)
May 20, 2021
5.280
5.350
5.275
5.315
93,521
-0.04(-0.84%)
May 19, 2021
5.330
5.390
5.309
5.360
166,154
-0.08(-1.47%)
May 18, 2021
5.400
5.450
5.390
5.440
104,610
+0.11(+2.06%)
May 17, 2021
5.315
5.330
5.270
5.330
130,365
-0.03(-0.56%)
May 14, 2021
5.300
5.360
5.280
5.360
148,594
+0.19(+3.68%)
May 13, 2021
5.110
5.200
5.110
5.170
193,325
-0.03(-0.58%)
May 12, 2021
5.245
5.290
5.160
5.200
197,397
-0.30(-5.45%)
May 11, 2021
5.430
5.540
5.421
5.500
115,248
-0.12(-2.14%)
May 10, 2021
5.620
5.690
5.570
5.620
147,651
-0.03(-0.53%)
May 07, 2021
5.605
5.670
5.590
5.650
174,238
+0.11(+1.99%)
May 06, 2021
5.514
5.540
5.460
5.540
163,435
+0.06(+1.09%)
May 05, 2021
5.490
5.510
5.430
5.480
1,451,624
+0.17(+3.20%)
May 04, 2021
5.470
5.480
5.290
5.310
238,612
-0.16(-2.93%)
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
.