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
)
1.820
+0.150 (+8.98%)
Streaming Delayed Price
Updated: 1:18 PM EDT, May 8, 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, 2022
2.020
2.040
1.990
1.990
921,593
-0.04(-1.97%)
Aug 30, 2022
2.080
2.100
2.030
2.030
1,682,247
+0.01(+0.50%)
Aug 29, 2022
2.000
2.040
2.000
2.020
1,565,900
+0.04(+2.02%)
Aug 26, 2022
2.060
2.060
1.980
1.980
863,530
-0.06(-2.94%)
Aug 25, 2022
2.040
2.080
2.030
2.040
615,445
-0.03(-1.45%)
Aug 24, 2022
2.030
2.090
2.030
2.070
988,679
+0.00(+0.00%)
Aug 23, 2022
2.070
2.100
2.050
2.070
1,375,954
+0.02(+0.98%)
Aug 22, 2022
2.100
2.100
2.050
2.050
841,596
-0.09(-4.21%)
Aug 19, 2022
2.140
2.160
2.130
2.140
482,373
-0.05(-2.28%)
Aug 18, 2022
2.230
2.240
2.180
2.190
517,618
-0.04(-1.79%)
Aug 17, 2022
2.270
2.270
2.210
2.230
225,699
-0.16(-6.69%)
Aug 16, 2022
2.380
2.420
2.380
2.390
201,554
-0.04(-1.65%)
Aug 15, 2022
2.430
2.440
2.400
2.430
157,172
-0.02(-0.69%)
Aug 12, 2022
2.485
2.500
2.420
2.447
130,361
-0.10(-3.85%)
Aug 11, 2022
2.560
2.580
2.540
2.545
193,389
-0.00(-0.20%)
Aug 10, 2022
2.540
2.575
2.540
2.550
398,450
+0.16(+6.69%)
Aug 09, 2022
2.400
2.400
2.370
2.390
277,048
+0.01(+0.42%)
Aug 08, 2022
2.430
2.430
2.380
2.380
347,617
+0.01(+0.42%)
Aug 05, 2022
2.390
2.390
2.350
2.370
159,538
+0.02(+0.85%)
Aug 04, 2022
2.360
2.370
2.340
2.350
134,584
+0.02(+1.08%)
Aug 03, 2022
2.320
2.340
2.300
2.325
484,637
+0.02(+0.65%)
Aug 02, 2022
2.300
2.330
2.280
2.310
505,883
-0.00(-0.22%)
Aug 01, 2022
2.310
2.330
2.290
2.315
406,780
-0.00(-0.22%)
Jul 29, 2022
2.320
2.340
2.290
2.320
272,664
-0.02(-0.85%)
Jul 28, 2022
2.260
2.360
2.260
2.340
593,513
+0.10(+4.70%)
Jul 27, 2022
2.170
2.250
2.150
2.235
374,683
+0.04(+2.05%)
Jul 26, 2022
2.230
2.240
2.190
2.190
516,295
-0.10(-4.37%)
Jul 25, 2022
2.310
2.326
2.290
2.290
395,678
+0.02(+1.10%)
Jul 22, 2022
2.290
2.300
2.260
2.265
308,058
-0.03(-1.52%)
Jul 21, 2022
2.305
2.330
2.270
2.300
329,247
-0.02(-0.86%)
Jul 20, 2022
2.330
2.370
2.280
2.320
566,550
-0.11(-4.53%)
Jul 19, 2022
2.320
2.440
2.310
2.430
415,244
-0.01(-0.41%)
Jul 18, 2022
2.470
2.500
2.410
2.440
184,872
+0.10(+4.27%)
Jul 15, 2022
2.310
2.380
2.305
2.340
755,035
+0.03(+1.30%)
Jul 14, 2022
2.270
2.310
2.240
2.310
376,848
+0.01(+0.43%)
Jul 13, 2022
2.280
2.330
2.260
2.300
423,091
-0.04(-1.71%)
Jul 12, 2022
2.310
2.380
2.310
2.340
526,939
+0.00(+0.00%)
Jul 11, 2022
2.350
2.370
2.330
2.340
460,829
-0.07(-2.90%)
Jul 08, 2022
2.420
2.438
2.395
2.410
280,464
+0.01(+0.52%)
Jul 07, 2022
2.410
2.410
2.370
2.397
515,620
+0.16(+7.03%)
Jul 06, 2022
2.230
2.270
2.210
2.240
877,382
+0.05(+2.28%)
Jul 05, 2022
2.190
2.200
2.130
2.190
655,174
-0.06(-2.67%)
Jul 01, 2022
2.210
2.260
2.180
2.250
362,104
+0.03(+1.35%)
Jun 30, 2022
2.200
2.230
2.160
2.220
351,731
-0.19(-7.88%)
Jun 29, 2022
2.435
2.440
2.390
2.410
276,866
-0.05(-2.03%)
Jun 28, 2022
2.490
2.520
2.450
2.460
304,122
-0.00(-0.20%)
Jun 27, 2022
2.510
2.510
2.450
2.465
419,689
+0.03(+1.44%)
Jun 24, 2022
2.390
2.450
2.390
2.430
334,044
+0.01(+0.41%)
Jun 23, 2022
2.400
2.420
2.368
2.420
285,969
-0.04(-1.63%)
Jun 22, 2022
2.470
2.510
2.450
2.460
336,733
-0.08(-2.96%)
Jun 21, 2022
2.550
2.570
2.520
2.535
387,121
+0.02(+0.60%)
Jun 17, 2022
2.520
2.530
2.500
2.520
228,105
+0.00(+0.00%)
Jun 16, 2022
2.500
2.560
2.500
2.520
394,081
-0.06(-2.51%)
Jun 15, 2022
2.570
2.610
2.540
2.585
327,959
+0.04(+1.61%)
Jun 14, 2022
2.550
2.560
2.520
2.544
686,286
-0.02(-0.63%)
Jun 13, 2022
2.600
2.600
2.530
2.560
348,560
-0.12(-4.37%)
Jun 10, 2022
2.680
2.700
2.650
2.677
225,736
-0.05(-1.94%)
Jun 09, 2022
2.800
2.800
2.730
2.730
214,687
-0.02(-0.73%)
Jun 08, 2022
2.760
2.790
2.750
2.750
254,366
-0.05(-1.79%)
Jun 07, 2022
2.760
2.800
2.750
2.800
274,772
+0.04(+1.45%)
Jun 06, 2022
2.780
2.780
2.750
2.760
153,101
-0.04(-1.25%)
Jun 03, 2022
2.810
2.810
2.780
2.795
332,726
-0.04(-1.58%)
Jun 02, 2022
2.770
2.850
2.750
2.840
298,107
+0.15(+5.58%)
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
.