Alstom S.A. (OP: ALSMY )
1.590
+0.011
(+0.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 3,760 | +0.20(+2.94%) |
| Jan 28, 2010 | 6.950 | 6.950 | 6.800 | 6.800 | 3,035 | +0.15(+2.26%) |
| Jan 27, 2010 | 7.050 | 7.300 | 6.650 | 6.650 | 3,260 | -0.20(-2.92%) |
| Jan 26, 2010 | 7.050 | 7.050 | 6.850 | 6.850 | 8,232 | -0.30(-4.20%) |
| Jan 21, 2010 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
| Jan 20, 2010 | 7.300 | 7.300 | 7.300 | 7.300 | 232 | -0.50(-6.41%) |
| Jan 13, 2010 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) | |
| Jan 08, 2010 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | |
| Jan 07, 2010 | 7.610 | 7.610 | 7.550 | 7.550 | 720 | +0.35(+4.86%) |
| Dec 21, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
| Dec 16, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.45(+6.67%) |
| Dec 14, 2009 | 6.750 | 6.750 | 6.750 | 0 | -0.41(-5.76%) | |
| Dec 11, 2009 | 7.162 | 7.162 | 7.162 | 7.162 | 51,200 | -0.09(-1.21%) |
| Dec 10, 2009 | 7.350 | 7.350 | 7.250 | 7.250 | 400 | +0.37(+5.38%) |
| Dec 09, 2009 | 6.900 | 6.900 | 6.880 | 6.880 | 1,200 | -0.37(-5.10%) |
| Dec 07, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.35(-4.61%) |
| Dec 04, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 152 | -0.05(-0.65%) |
| Dec 03, 2009 | 7.250 | 7.650 | 7.250 | 7.650 | 700 | +0.07(+0.92%) |
| Dec 02, 2009 | 7.550 | 7.580 | 7.550 | 7.580 | 1,200 | +0.33(+4.55%) |
| Dec 01, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 140 | -0.30(-3.97%) |
| Nov 25, 2009 | 7.550 | 7.550 | 7.550 | 0 | +0.45(+6.34%) | |
| Nov 24, 2009 | 7.200 | 7.250 | 7.100 | 7.100 | 2,251 | -0.15(-2.07%) |
| Nov 23, 2009 | 7.450 | 7.450 | 7.250 | 7.250 | 300 | +0.50(+7.41%) |
| Nov 20, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 320 | -0.60(-8.16%) |
| Nov 17, 2009 | 7.350 | 7.350 | 7.350 | 0 | +0.35(+5.00%) | |
| Nov 16, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 12,500 | -0.08(-1.11%) |
| Nov 13, 2009 | 7.350 | 7.350 | 7.078 | 7.078 | 55,600 | -0.27(-3.70%) |
| Nov 11, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.02(-0.33%) |
| Nov 10, 2009 | 7.375 | 7.375 | 7.375 | 7.375 | 93,900 | -0.03(-0.34%) |
| Nov 06, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.35(+4.96%) |
| Nov 05, 2009 | 6.900 | 7.175 | 6.900 | 7.050 | 251,060 | -0.15(-2.08%) |
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.
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.