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 (%)
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%)
May 03, 2021
5.450
5.540
5.450
5.470
119,694
+0.05(+0.92%)
Apr 30, 2021
5.435
5.460
5.420
5.420
141,700
-0.12(-2.17%)
Apr 29, 2021
5.625
5.670
5.470
5.540
155,859
-0.19(-3.32%)
Apr 28, 2021
5.690
5.750
5.610
5.730
181,495
+0.03(+0.53%)
Apr 27, 2021
5.620
5.700
5.610
5.700
123,742
+0.06(+1.06%)
Apr 26, 2021
5.615
5.650
5.595
5.640
229,947
-0.04(-0.79%)
Apr 23, 2021
5.630
5.710
5.610
5.685
230,100
+0.02(+0.44%)
Apr 22, 2021
5.620
5.660
5.540
5.660
421,717
+0.12(+2.17%)
Apr 21, 2021
5.340
5.540
5.340
5.540
860,488
+0.17(+3.17%)
Apr 20, 2021
5.439
5.440
5.310
5.370
166,067
+0.00(+0.00%)
Apr 19, 2021
5.370
5.410
5.340
5.370
143,827
-0.01(-0.28%)
Apr 16, 2021
5.420
5.420
5.330
5.385
576,300
+0.13(+2.57%)
Apr 15, 2021
5.300
5.300
5.220
5.250
77,816
-0.02(-0.38%)
Apr 14, 2021
5.288
5.310
5.220
5.270
154,390
-0.05(-0.94%)
Apr 13, 2021
5.280
5.360
5.250
5.320
933,120
+0.11(+2.01%)
Apr 12, 2021
5.215
5.260
5.200
5.215
438,680
-0.08(-1.42%)
Apr 09, 2021
5.180
5.300
5.180
5.290
85,700
+0.06(+1.15%)
Apr 08, 2021
5.280
5.280
5.195
5.230
829,315
+0.08(+1.55%)
Apr 07, 2021
5.170
5.200
5.120
5.150
80,237
+0.02(+0.39%)
Apr 06, 2021
5.080
5.150
5.080
5.130
103,913
-0.08(-1.54%)
Apr 05, 2021
5.350
5.350
5.130
5.210
161,402
+0.11(+2.11%)
Apr 01, 2021
5.000
5.110
5.000
5.103
135,800
+0.16(+3.29%)
Mar 31, 2021
4.990
4.990
4.940
4.940
110,477
-0.03(-0.60%)
Mar 30, 2021
4.910
4.980
4.890
4.970
183,296
+0.12(+2.58%)
Mar 29, 2021
4.800
4.880
4.800
4.845
141,498
+0.04(+0.73%)
Mar 26, 2021
4.772
4.810
4.760
4.810
99,300
+0.05(+1.05%)
Mar 25, 2021
4.710
4.760
4.690
4.760
152,683
+0.00(+0.00%)
Mar 24, 2021
4.770
4.800
4.740
4.760
131,940
-0.02(-0.42%)
Mar 23, 2021
4.790
4.820
4.750
4.780
94,219
+0.05(+1.06%)
Mar 22, 2021
4.730
4.760
4.700
4.730
64,545
-0.02(-0.42%)
Mar 19, 2021
4.838
4.838
4.740
4.750
159,800
-0.05(-1.04%)
Mar 18, 2021
4.835
4.890
4.800
4.800
48,768
-0.17(-3.42%)
Mar 17, 2021
4.985
5.000
4.920
4.970
175,097
-0.05(-1.00%)
Mar 16, 2021
5.015
5.050
4.980
5.020
273,754
-0.07(-1.38%)
Mar 15, 2021
5.030
5.090
5.030
5.090
88,622
-0.05(-0.97%)
Mar 12, 2021
5.130
5.140
5.080
5.140
78,800
-0.01(-0.19%)
Mar 11, 2021
5.150
5.190
5.102
5.150
89,805
+0.11(+2.18%)
Mar 10, 2021
5.050
5.090
5.030
5.040
214,314
-0.07(-1.37%)
Mar 09, 2021
5.110
5.140
4.975
5.110
183,355
-0.01(-0.20%)
Mar 08, 2021
5.020
5.130
5.010
5.120
190,438
-0.01(-0.19%)
Mar 05, 2021
5.135
5.140
5.040
5.130
230,900
-0.05(-0.97%)
Mar 04, 2021
5.300
5.300
5.120
5.180
91,168
-0.05(-0.96%)
Mar 03, 2021
5.205
5.300
5.190
5.230
82,764
+0.15(+2.95%)
Mar 02, 2021
5.045
5.120
5.040
5.080
124,949
+0.06(+1.20%)
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
.