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
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Sep 30, 2011
3.260
3.320
3.170
3.170
35,082
-0.23(-6.76%)
Sep 29, 2011
3.450
3.460
3.320
3.400
65,663
+0.11(+3.34%)
Sep 28, 2011
3.430
3.451
3.290
3.290
235,763
-0.22(-6.27%)
Sep 27, 2011
3.450
3.570
3.440
3.510
85,560
+0.30(+9.35%)
Sep 26, 2011
3.160
3.280
3.100
3.210
67,395
+0.06(+1.90%)
Sep 23, 2011
3.060
3.280
3.050
3.150
226,044
-0.10(-3.08%)
Sep 22, 2011
3.220
3.330
3.150
3.250
77,758
-0.28(-7.93%)
Sep 21, 2011
3.530
3.600
3.430
3.530
98,530
-0.02(-0.56%)
Sep 20, 2011
3.540
3.650
3.520
3.550
300,641
-0.05(-1.39%)
Sep 19, 2011
3.570
3.650
3.530
3.600
36,283
-0.10(-2.70%)
Sep 16, 2011
3.750
3.800
3.670
3.700
31,119
-0.11(-2.89%)
Sep 15, 2011
3.840
3.860
3.750
3.810
499,232
+0.07(+1.87%)
Sep 14, 2011
3.550
3.740
3.490
3.740
75,310
+0.18(+5.06%)
Sep 13, 2011
3.460
3.640
3.450
3.560
131,977
+0.12(+3.49%)
Sep 12, 2011
3.480
3.580
3.400
3.440
38,897
-0.21(-5.75%)
Sep 09, 2011
3.740
3.820
3.650
3.650
23,178
-0.25(-6.41%)
Sep 08, 2011
3.900
4.050
3.900
3.900
34,692
-0.12(-2.99%)
Sep 07, 2011
3.950
4.080
3.950
4.020
57,155
+0.03(+0.75%)
Sep 06, 2011
3.930
3.990
3.830
3.990
66,078
-0.29(-6.78%)
Sep 02, 2011
4.300
4.390
4.260
4.280
22,301
-0.17(-3.82%)
Sep 01, 2011
4.530
4.650
4.450
4.450
51,745
-0.24(-5.12%)
Aug 31, 2011
4.520
4.690
4.520
4.690
37,701
+0.20(+4.45%)
Aug 30, 2011
4.380
4.500
4.380
4.490
28,279
-0.04(-0.88%)
Aug 29, 2011
4.410
4.530
4.410
4.530
60,395
+0.18(+4.14%)
Aug 26, 2011
4.220
4.350
4.180
4.350
48,448
-0.02(-0.46%)
Aug 25, 2011
4.410
4.420
4.240
4.370
36,878
-0.06(-1.35%)
Aug 24, 2011
4.380
4.490
4.320
4.430
127,993
+0.02(+0.45%)
Aug 23, 2011
4.200
4.410
4.190
4.410
69,243
+0.27(+6.52%)
Aug 22, 2011
4.320
4.596
4.140
4.140
1,011,150
-0.06(-1.43%)
Aug 19, 2011
4.150
4.370
4.150
4.200
5,189,050
-0.05(-1.18%)
Aug 18, 2011
4.300
4.330
4.190
4.250
21,594
-0.33(-7.21%)
Aug 17, 2011
4.600
4.680
4.580
4.580
6,838
+0.00(+0.00%)
Aug 16, 2011
4.560
4.700
4.510
4.580
1,031,766
-0.18(-3.78%)
Aug 15, 2011
4.610
4.760
4.610
4.760
16,772
+0.22(+4.85%)
Aug 12, 2011
4.580
4.750
4.540
4.540
11,373
+0.10(+2.25%)
Aug 11, 2011
4.200
4.550
4.200
4.440
284,518
-0.01(-0.22%)
Aug 10, 2011
4.440
4.450
4.260
4.450
19,319
-0.30(-6.32%)
Aug 09, 2011
4.550
4.770
4.340
4.750
36,068
+0.34(+7.71%)
Aug 08, 2011
4.460
4.560
4.220
4.410
53,894
-0.29(-6.17%)
Aug 05, 2011
4.780
4.850
4.530
4.700
49,351
+0.16(+3.52%)
Aug 04, 2011
4.590
4.600
4.420
4.540
52,023
-0.34(-6.97%)
Aug 03, 2011
4.930
4.930
4.710
4.880
26,787
-0.03(-0.61%)
Aug 02, 2011
4.850
4.960
4.770
4.910
21,611
-0.06(-1.21%)
Aug 01, 2011
5.170
5.200
4.940
4.970
32,012
-0.29(-5.51%)
Jul 29, 2011
5.150
5.330
5.140
5.260
18,042
-0.06(-1.13%)
Jul 28, 2011
5.220
5.320
5.200
5.320
11,558
-0.13(-2.39%)
Jul 27, 2011
5.400
5.450
5.320
5.450
14,965
-0.11(-1.98%)
Jul 26, 2011
5.510
5.670
5.500
5.560
13,040
-0.01(-0.18%)
Jul 25, 2011
5.610
5.690
5.560
5.570
12,767
-0.10(-1.76%)
Jul 22, 2011
5.570
5.670
5.570
5.670
17,080
+0.11(+1.98%)
Jul 21, 2011
5.550
5.650
5.540
5.560
30,831
+0.02(+0.36%)
Jul 20, 2011
5.410
5.540
5.410
5.540
8,963
+0.09(+1.65%)
Jul 19, 2011
5.320
5.450
5.320
5.450
12,904
+0.14(+2.64%)
Jul 18, 2011
5.400
5.400
5.300
5.310
21,984
-0.30(-5.35%)
Jul 15, 2011
5.550
5.700
5.530
5.610
9,772
+0.06(+1.08%)
Jul 14, 2011
5.750
5.750
5.550
5.550
14,836
-0.19(-3.31%)
Jul 13, 2011
5.600
5.790
5.600
5.740
17,362
+0.15(+2.68%)
Jul 12, 2011
5.510
5.650
5.480
5.590
25,110
-0.08(-1.41%)
Jul 11, 2011
5.600
5.680
5.550
5.670
6,822
-0.21(-3.57%)
Jul 08, 2011
5.850
5.930
5.770
5.880
9,833
-0.13(-2.16%)
Jul 07, 2011
6.000
6.070
6.000
6.010
5,214
+0.04(+0.67%)
Jul 06, 2011
6.010
6.010
5.900
5.970
8,776
-0.04(-0.67%)
Jul 05, 2011
6.110
6.110
6.010
6.010
8,501
-0.06(-0.99%)
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
.