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 (%)
Aug 31, 2021
4.220
4.300
4.220
4.250
337,369
-0.03(-0.70%)
Aug 30, 2021
4.270
4.290
4.250
4.280
240,821
-0.03(-0.70%)
Aug 27, 2021
4.280
4.320
4.210
4.310
179,626
+0.04(+0.94%)
Aug 26, 2021
4.280
4.290
4.250
4.270
263,245
-0.05(-1.16%)
Aug 25, 2021
4.340
4.340
4.290
4.320
131,773
+0.04(+0.93%)
Aug 24, 2021
4.260
4.280
4.234
4.280
524,998
+0.05(+1.18%)
Aug 23, 2021
4.190
4.230
4.190
4.230
655,053
+0.12(+2.92%)
Aug 20, 2021
4.040
4.140
4.040
4.110
312,723
-0.11(-2.61%)
Aug 19, 2021
4.274
4.280
4.220
4.220
254,118
-0.03(-0.71%)
Aug 18, 2021
4.180
4.250
4.180
4.250
202,267
+0.02(+0.47%)
Aug 17, 2021
4.190
4.230
4.180
4.230
314,785
+0.05(+1.20%)
Aug 16, 2021
4.160
4.200
4.132
4.180
497,657
+0.04(+0.97%)
Aug 13, 2021
4.090
4.150
4.090
4.140
283,381
-0.03(-0.72%)
Aug 12, 2021
4.162
4.192
4.160
4.170
237,885
+0.05(+1.34%)
Aug 11, 2021
4.140
4.140
4.090
4.115
268,807
-0.08(-1.79%)
Aug 10, 2021
4.090
4.190
4.090
4.190
311,746
+0.12(+2.82%)
Aug 09, 2021
4.100
4.100
4.055
4.075
305,588
-0.04(-0.85%)
Aug 06, 2021
4.070
4.125
4.070
4.110
190,288
+0.03(+0.74%)
Aug 05, 2021
4.030
4.110
4.030
4.080
219,495
+0.02(+0.49%)
Aug 04, 2021
4.130
4.130
4.050
4.060
175,524
-0.04(-0.98%)
Aug 03, 2021
4.140
4.140
4.046
4.100
262,291
-0.03(-0.73%)
Aug 02, 2021
4.180
4.180
4.060
4.130
396,848
+0.04(+1.10%)
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%)
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
.