Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alstom S.A.
(OP:
ALSMY
)
1.860
-0.060 (-3.12%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Sep 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 (%)
Sep 06, 2024
1.882
1.882
1.860
1.860
127,297
-0.06(-3.12%)
Sep 05, 2024
1.930
1.930
1.900
1.920
226,696
+0.03(+1.59%)
Sep 04, 2024
1.890
1.900
1.870
1.890
340,969
-0.05(-2.58%)
Sep 03, 2024
1.970
1.980
1.920
1.940
377,422
-0.08(-3.96%)
Aug 30, 2024
2.020
2.020
1.990
2.020
152,535
+0.01(+0.50%)
Aug 29, 2024
2.050
2.050
2.010
2.010
200,568
-0.03(-1.47%)
Aug 28, 2024
2.040
2.050
2.020
2.040
266,396
-0.02(-0.97%)
Aug 27, 2024
2.030
2.060
2.020
2.060
584,876
+0.04(+1.98%)
Aug 26, 2024
2.000
2.040
2.000
2.020
1,086,033
+0.02(+1.00%)
Aug 23, 2024
1.980
2.010
1.970
2.000
294,915
+0.05(+2.56%)
Aug 22, 2024
1.970
1.980
1.940
1.950
653,867
+0.00(+0.00%)
Aug 21, 2024
1.930
1.970
1.930
1.950
220,784
+0.01(+0.52%)
Aug 20, 2024
1.940
1.960
1.935
1.940
339,398
+0.01(+0.52%)
Aug 19, 2024
1.930
1.950
1.920
1.930
479,024
+0.03(+1.58%)
Aug 16, 2024
1.920
1.920
1.880
1.900
329,157
-0.02(-1.04%)
Aug 15, 2024
1.900
1.920
1.890
1.920
455,322
+0.04(+2.13%)
Aug 14, 2024
1.885
1.890
1.860
1.880
256,352
+0.01(+0.53%)
Aug 13, 2024
1.830
1.870
1.820
1.870
357,673
+0.05(+2.47%)
Aug 12, 2024
1.830
1.850
1.820
1.825
444,405
-0.01(-0.27%)
Aug 09, 2024
1.850
1.850
1.820
1.830
518,358
-0.02(-1.08%)
Aug 08, 2024
1.830
1.860
1.810
1.850
798,594
+0.05(+2.78%)
Aug 07, 2024
1.830
1.860
1.800
1.800
586,160
-0.02(-1.10%)
Aug 06, 2024
1.790
1.830
1.780
1.820
1,003,611
-0.01(-0.55%)
Aug 05, 2024
1.790
1.840
1.770
1.830
446,827
-0.01(-0.81%)
Aug 02, 2024
1.810
1.860
1.800
1.845
668,428
+0.00(+0.27%)
Aug 01, 2024
1.860
1.870
1.830
1.840
359,925
-0.10(-5.15%)
Jul 31, 2024
1.940
1.950
1.910
1.940
946,418
+0.02(+1.04%)
Jul 30, 2024
1.920
1.940
1.910
1.920
620,834
+0.00(+0.00%)
Jul 29, 2024
1.905
1.930
1.900
1.920
978,515
+0.01(+0.52%)
Jul 26, 2024
1.930
1.950
1.910
1.910
713,422
+0.01(+0.53%)
Jul 25, 2024
1.880
1.910
1.860
1.900
967,800
+0.00(+0.00%)
Jul 24, 2024
1.940
1.950
1.900
1.900
442,120
-0.12(-5.94%)
Jul 23, 2024
1.940
2.030
1.935
2.020
630,881
+0.03(+1.51%)
Jul 22, 2024
1.910
1.990
1.910
1.990
815,999
+0.09(+4.74%)
Jul 19, 2024
1.881
1.900
1.878
1.900
628,637
-0.03(-1.55%)
Jul 18, 2024
1.920
1.940
1.910
1.930
405,233
+0.03(+1.58%)
Jul 17, 2024
1.904
1.919
1.880
1.900
675,756
+0.02(+1.06%)
Jul 16, 2024
1.840
1.900
1.840
1.880
416,888
+0.04(+2.17%)
Jul 15, 2024
1.850
1.860
1.820
1.840
346,378
-0.04(-2.13%)
Jul 12, 2024
1.880
1.900
1.840
1.880
2,367,969
+0.00(+0.00%)
Jul 11, 2024
1.840
1.890
1.840
1.880
6,297,984
+0.07(+3.87%)
Jul 10, 2024
1.810
1.820
1.785
1.810
427,511
+0.10(+5.85%)
Jul 09, 2024
1.690
1.710
1.670
1.710
428,169
-0.04(-2.56%)
Jul 08, 2024
1.790
1.800
1.740
1.755
661,022
+0.01(+0.86%)
Jul 05, 2024
1.770
1.780
1.730
1.740
1,584,240
-0.05(-2.79%)
Jul 03, 2024
1.770
1.800
1.760
1.790
668,826
+0.07(+4.07%)
Jul 02, 2024
1.700
1.730
1.670
1.720
5,280,401
+0.00(+0.00%)
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
.