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
)
2.237
+0.067 (+3.11%)
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 6, 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 (%)
Apr 30, 2014
4.050
4.080
4.020
4.071
1,406,904
+0.14(+3.58%)
Apr 29, 2014
3.886
3.940
3.810
3.930
3,175,171
+0.04(+1.03%)
Apr 28, 2014
3.925
4.140
3.790
3.890
835,527
+0.02(+0.52%)
Apr 25, 2014
3.645
3.930
3.645
3.870
644,152
+0.22(+6.09%)
Apr 24, 2014
3.625
3.750
3.620
3.648
4,603,644
+0.33(+9.88%)
Apr 23, 2014
3.240
3.320
3.220
3.320
2,232,494
+0.16(+5.06%)
Apr 22, 2014
3.160
3.180
3.150
3.160
454,486
+0.10(+3.27%)
Apr 21, 2014
3.075
3.080
3.060
3.060
53,728
-0.03(-0.97%)
Apr 17, 2014
3.090
3.090
3.090
0
+0.06(+1.85%)
Apr 16, 2014
3.010
3.050
3.000
3.034
51,028
+0.05(+1.81%)
Apr 15, 2014
2.981
2.990
2.940
2.980
97,320
+0.01(+0.34%)
Apr 14, 2014
2.960
2.990
2.950
2.970
139,004
+0.02(+0.68%)
Apr 11, 2014
2.970
2.973
2.950
2.950
0
-0.02(-0.67%)
Apr 10, 2014
3.015
3.015
2.970
2.970
43,599
-0.04(-1.33%)
Apr 09, 2014
3.000
3.010
2.970
3.010
41,969
+0.03(+1.01%)
Apr 08, 2014
2.951
3.010
2.950
2.980
159,180
+0.03(+1.02%)
Apr 07, 2014
2.970
2.990
2.930
2.950
65,554
+0.05(+1.72%)
Apr 04, 2014
2.950
2.970
2.900
2.900
0
-0.02(-0.68%)
Apr 03, 2014
2.945
2.945
2.910
2.920
59,396
-0.04(-1.35%)
Apr 02, 2014
2.959
2.980
2.950
2.960
382,217
+0.06(+2.00%)
Apr 01, 2014
2.940
2.950
2.900
2.902
135,831
+0.23(+8.69%)
Mar 31, 2014
2.700
2.705
2.670
2.670
62,054
+0.06(+2.50%)
Mar 28, 2014
2.600
2.620
2.565
2.605
0
+0.02(+0.58%)
Mar 27, 2014
2.575
2.610
2.570
2.590
70,011
-0.13(-4.78%)
Mar 26, 2014
2.770
2.770
2.720
2.720
68,006
-0.05(-1.81%)
Mar 25, 2014
2.770
2.770
2.722
2.770
344,348
+0.01(+0.36%)
Mar 24, 2014
2.790
2.790
2.720
2.760
492,194
+0.06(+2.22%)
Mar 21, 2014
2.685
2.740
2.680
2.700
0
+0.06(+2.08%)
Mar 20, 2014
2.645
2.660
2.630
2.645
121,029
-0.00(-0.19%)
Mar 19, 2014
2.680
2.680
2.610
2.650
121,156
-0.01(-0.38%)
Mar 18, 2014
2.650
2.680
2.620
2.660
120,329
+0.07(+2.70%)
Mar 17, 2014
2.600
2.605
2.580
2.590
90,136
+0.02(+0.91%)
Mar 14, 2014
2.570
2.590
2.550
2.567
0
-0.01(-0.52%)
Mar 13, 2014
2.660
2.660
2.570
2.580
84,984
-0.09(-3.37%)
Mar 12, 2014
2.680
2.710
2.650
2.670
435,987
+0.05(+1.91%)
Mar 11, 2014
2.620
2.640
2.620
2.620
190,367
-0.03(-1.13%)
Mar 10, 2014
2.660
2.670
2.620
2.650
62,984
+0.00(+0.00%)
Mar 07, 2014
2.690
2.690
2.620
2.650
0
+0.03(+1.15%)
Mar 06, 2014
2.640
2.640
2.580
2.620
1,375,264
+0.08(+3.15%)
Mar 05, 2014
2.570
2.570
2.540
2.540
69,150
-0.02(-0.78%)
Mar 04, 2014
2.570
2.580
2.540
2.560
525,952
+0.02(+0.79%)
Mar 03, 2014
2.560
2.580
2.530
2.540
306,994
-0.10(-3.66%)
Feb 28, 2014
2.650
2.650
2.620
2.637
441,261
+0.04(+1.41%)
Feb 27, 2014
2.590
2.610
2.580
2.600
86,140
+0.00(+0.00%)
Feb 26, 2014
2.610
2.647
2.580
2.600
621,743
-0.04(-1.70%)
Feb 25, 2014
2.650
2.660
2.630
2.645
76,719
-0.00(-0.19%)
Feb 24, 2014
2.640
2.670
2.640
2.650
52,581
+0.01(+0.38%)
Feb 21, 2014
2.660
2.680
2.600
2.640
0
+0.01(+0.38%)
Feb 20, 2014
2.630
2.640
2.570
2.630
192,810
+0.04(+1.54%)
Feb 19, 2014
2.655
2.660
2.580
2.590
476,128
-0.12(-4.43%)
Feb 18, 2014
2.730
2.740
2.710
2.710
120,330
-0.12(-4.24%)
Feb 14, 2014
2.830
2.830
2.830
0
+0.01(+0.35%)
Feb 13, 2014
2.805
2.830
2.770
2.820
171,793
-0.02(-0.70%)
Feb 12, 2014
2.850
2.880
2.840
2.840
57,340
-0.03(-1.05%)
Feb 11, 2014
2.860
2.880
2.850
2.870
96,022
+0.07(+2.50%)
Feb 10, 2014
2.830
2.830
2.790
2.800
85,178
-0.04(-1.41%)
Feb 07, 2014
2.810
2.840
2.790
2.840
0
+0.07(+2.53%)
Feb 06, 2014
2.800
2.820
2.730
2.770
1,028,821
+0.04(+1.47%)
Feb 05, 2014
2.720
2.730
2.700
2.730
171,361
-0.02(-0.55%)
Feb 04, 2014
2.745
2.750
2.720
2.745
116,832
+0.02(+0.73%)
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
.