Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2012		34.04	34.04	34.04	0	-0.31(-0.90%)
Oct 24, 2012	34.35	34.35	34.35	34.35	1	-1.10(-3.10%)
Oct 19, 2012		35.45	35.45	35.45	0	-1.40(-3.80%)
Oct 17, 2012	36.85	36.85	36.85	36.85	0	+1.92(+5.50%)
Oct 10, 2012		34.93	34.93	34.93	0	-0.31(-0.88%)
Oct 08, 2012		35.24	35.24	35.24	0	-0.56(-1.56%)
Oct 01, 2012	35.80	35.80	35.80	35.80	0	+0.14(+0.39%)
Sep 28, 2012	35.66	35.66	35.66	35.66	22	-0.56(-1.55%)
Sep 27, 2012	36.22	36.22	36.22	36.22	28	+0.73(+2.06%)
Sep 26, 2012	35.87	35.87	35.48	35.49	1,008	-2.40(-6.33%)
Sep 21, 2012		37.89	37.89	37.89	0	+0.03(+0.08%)
Sep 20, 2012	37.89	37.89	37.86	37.86	150	-0.95(-2.45%)
Sep 19, 2012	38.70	38.81	38.70	38.81	200	+0.10(+0.26%)
Sep 18, 2012	38.71	38.71	38.71	38.71	5	-0.74(-1.88%)
Sep 17, 2012	39.45	39.45	39.45	39.45	1,000	+0.76(+1.96%)
Sep 13, 2012		38.69	38.69	38.69	0	+0.04(+0.10%)
Sep 12, 2012	39.10	39.10	38.65	38.65	900	+0.88(+2.33%)
Sep 11, 2012	37.77	37.77	37.77	37.77	100	+0.21(+0.56%)
Sep 10, 2012	37.56	37.56	37.56	37.56	700	-0.82(-2.14%)
Sep 07, 2012	38.13	38.38	38.08	38.38	1,125	+2.93(+8.27%)
Sep 05, 2012		35.45	35.45	35.45	0	+0.20(+0.57%)
Sep 04, 2012	35.25	35.25	35.25	35.25	200	+0.19(+0.54%)
Aug 29, 2012	35.06	35.06	35.06	35.06	0	-0.62(-1.74%)
Aug 27, 2012	35.68	35.68	35.68	35.68	47	-0.90(-2.46%)
Aug 21, 2012		36.58	36.58	36.58	0	+0.94(+2.64%)
Aug 17, 2012		35.64	35.64	35.64	0	+1.53(+4.49%)
Aug 15, 2012		34.11	34.11	34.11	0	+0.00(+0.00%)
Aug 13, 2012		34.11	34.11	34.11	0	-0.08(-0.23%)
Aug 11, 2012	34.22	34.22	34.19	34.19	250	+0.00(+0.00%)
Aug 10, 2012	34.22	34.22	34.19	34.19	250	-0.64(-1.84%)
Aug 07, 2012		34.83	34.83	34.83	0	+0.01(+0.03%)
Aug 06, 2012	34.82	34.82	34.82	34.82	300	+1.03(+3.05%)
Aug 03, 2012	33.54	33.79	33.54	33.79	176	+0.61(+1.84%)
Aug 02, 2012	31.70	33.18	31.70	33.18	787	+0.35(+1.06%)
Jul 27, 2012		32.83	32.83	32.83	0	+0.79(+2.46%)
Jul 26, 2012	32.04	32.04	32.04	32.04	6	+1.80(+5.95%)
Jul 25, 2012	30.19	30.24	30.19	30.24	189	-2.66(-8.09%)
Jul 19, 2012		32.90	32.90	32.90	0	+1.43(+4.54%)
Jul 18, 2012	31.47	31.47	31.47	31.47	34	+0.93(+3.05%)
Jul 17, 2012	30.54	30.54	30.54	30.54	34	+0.26(+0.86%)
Jul 14, 2012		30.28	30.28	30.28	0	+0.00(+0.00%)
Jul 13, 2012	30.16	30.28	30.16	30.28	94	-0.49(-1.59%)
Jul 06, 2012		30.77	30.77	30.77	0	-1.19(-3.72%)
Jul 05, 2012	32.27	32.27	31.80	31.96	964	-0.11(-0.34%)
Jul 02, 2012	32.07	32.07	32.07	32.07	0	+3.40(+11.86%)
Jun 28, 2012		28.67	28.67	28.67	0	-2.35(-7.58%)
Jun 22, 2012		31.02	31.02	31.02	0	-1.39(-4.29%)
Jun 21, 2012	32.41	32.41	32.41	32.41	250	+0.53(+1.66%)
Jun 20, 2012	31.88	31.88	31.88	31.88	200	+0.58(+1.85%)
Jun 19, 2012	30.95	31.30	30.98	31.30	500	+0.82(+2.69%)
Jun 18, 2012	30.48	30.48	30.48	30.48	14	-0.29(-0.94%)
Jun 15, 2012	29.67	30.77	29.67	30.77	338	+1.50(+5.12%)
Jun 14, 2012	29.27	29.27	29.27	29.27	40	-0.07(-0.23%)
Jun 13, 2012	29.34	29.34	29.34	29.34	12	-1.14(-3.75%)
Jun 12, 2012	30.48	30.48	30.48	30.48	338	-0.10(-0.33%)
Jun 10, 2012		30.58	30.58	30.58	0	+0.00(+0.00%)
Jun 08, 2012	30.58	30.58	30.58	30.58	1,335	-0.65(-2.08%)
Jun 07, 2012	31.23	31.23	31.23	31.23	14	-0.01(-0.03%)
Jun 06, 2012	31.24	31.24	31.24	31.24	166	+1.71(+5.79%)
Jun 05, 2012	29.53	29.53	29.53	29.53	17	+0.73(+2.53%)
Jun 04, 2012	28.80	28.80	28.80	28.80	40	-0.30(-1.03%)
May 31, 2012	29.10	29.10	29.10	29.10	0	-1.81(-5.86%)
May 29, 2012	30.91	30.91	30.91	30.91	0	+1.30(+4.39%)
May 25, 2012	29.89	29.89	29.61	29.61	313	+0.30(+1.02%)
May 23, 2012		29.31	29.31	29.31	0	-1.49(-4.84%)
May 22, 2012	30.84	30.84	30.80	30.80	14	+0.63(+2.09%)
May 21, 2012	29.77	30.17	29.77	30.17	77	+0.47(+1.58%)
May 17, 2012		29.70	29.70	29.70	0	-0.44(-1.46%)
May 16, 2012	30.15	30.15	30.14	30.14	450	+0.16(+0.53%)
May 15, 2012	29.98	29.98	29.98	29.98	400	-1.96(-6.14%)
May 11, 2012		31.94	31.94	31.94	0	-0.41(-1.27%)
May 10, 2012	32.35	32.35	32.35	32.35	15	-0.86(-2.59%)
May 08, 2012		33.21	33.21	33.21	0	-1.02(-2.98%)
May 07, 2012	34.23	34.23	34.23	34.23	6	-0.04(-0.12%)
May 04, 2012	34.73	34.73	34.27	34.27	1,479	-1.71(-4.75%)
May 03, 2012	35.98	35.98	35.98	35.98	200	+0.45(+1.27%)
May 02, 2012	35.97	35.97	35.53	35.53	51	-0.47(-1.31%)
Apr 25, 2012		36.00	36.00	36.00	0	+0.77(+2.19%)
Apr 24, 2012	35.23	35.23	35.23	35.23	24	+2.25(+6.82%)
Apr 23, 2012	33.55	33.55	32.98	32.98	466	-1.76(-5.07%)
Apr 20, 2012	34.74	34.74	34.74	34.74	42	+0.30(+0.86%)
Apr 19, 2012	34.85	34.85	34.44	34.44	203	-2.23(-6.07%)
Apr 17, 2012		36.67	36.67	36.67	0	+1.19(+3.35%)
Apr 13, 2012		35.48	35.48	35.48	0	-0.29(-0.81%)
Apr 11, 2012		35.77	35.77	35.77	0	+0.77(+2.20%)
Apr 10, 2012	35.09	35.09	35.00	35.00	409	-0.71(-1.99%)
Apr 09, 2012	35.71	35.71	35.71	35.71	750	-1.00(-2.72%)
Apr 05, 2012	36.74	36.74	36.71	36.71	426	+0.03(+0.08%)
Apr 04, 2012	37.00	37.00	36.68	36.68	847	-3.42(-8.52%)
Apr 03, 2012	40.10	40.10	40.10	40.10	200	-0.13(-0.32%)
Apr 02, 2012	40.22	40.23	40.22	40.23	211	+0.24(+0.60%)
Mar 28, 2012	39.99	39.99	39.99	39.99	0	+0.84(+2.15%)
Mar 22, 2012		39.15	39.15	39.15	0	-1.10(-2.73%)
Mar 21, 2012	39.88	40.25	39.88	40.25	405	+0.00(+0.00%)
Mar 20, 2012	40.27	40.27	40.25	40.25	207	-0.85(-2.07%)
Mar 19, 2012	41.10	41.10	41.10	41.10	40	+0.38(+0.93%)
Mar 16, 2012	40.98	40.98	40.72	40.72	451	-1.37(-3.25%)
Mar 15, 2012	42.09	42.09	42.09	42.09	151	+1.11(+2.71%)
Mar 14, 2012	40.75	41.00	40.75	40.98	263	-1.91(-4.45%)
Mar 13, 2012	42.35	42.89	42.35	42.89	150	+1.08(+2.58%)
Mar 12, 2012	41.81	41.81	41.81	41.81	80	+0.06(+0.14%)
Mar 09, 2012	41.75	41.75	41.75	41.75	200	+1.77(+4.43%)
Mar 06, 2012		39.98	39.98	39.98	0	-2.46(-5.80%)
Mar 05, 2012	42.04	42.47	42.04	42.44	107	-1.60(-3.63%)
Feb 29, 2012		44.04	44.04	44.04	0	+1.60(+3.77%)
Feb 28, 2012	42.44	42.44	42.44	42.44	103	-1.24(-2.84%)
Feb 24, 2012		43.68	43.68	43.68	0	+2.93(+7.19%)
Feb 23, 2012	40.75	40.75	40.75	40.75	25	+0.09(+0.22%)
Feb 22, 2012	40.43	40.66	40.43	40.66	1,590	-0.19(-0.47%)
Feb 21, 2012	40.91	40.91	40.85	40.85	110	+2.69(+7.05%)
Feb 16, 2012		38.16	38.16	38.16	0	-0.60(-1.55%)
Feb 14, 2012		38.76	38.76	38.76	0	-0.81(-2.04%)
Feb 13, 2012	39.77	39.77	39.57	39.57	45	-0.77(-1.91%)
Feb 09, 2012		40.34	40.34	40.34	0	-0.50(-1.22%)
Feb 08, 2012	41.08	41.08	40.84	40.84	155	+0.15(+0.37%)
Feb 07, 2012	40.46	40.69	40.46	40.69	463	-0.36(-0.88%)
Feb 03, 2012		41.05	41.05	41.05	0	+0.81(+2.01%)
Feb 02, 2012	40.02	40.24	40.02	40.24	7	+0.83(+2.11%)
Feb 01, 2012	39.36	39.50	39.18	39.41	805	+1.22(+3.19%)
Jan 31, 2012	37.96	38.21	37.96	38.19	524	+1.54(+4.20%)
Jan 25, 2012	36.65	36.65	36.65	36.65	0	-0.80(-2.14%)
Jan 24, 2012	36.51	37.45	36.51	37.45	474	+1.11(+3.05%)
Jan 20, 2012		36.34	36.34	36.34	0	+0.24(+0.66%)
Jan 19, 2012	36.07	36.24	35.80	36.10	1,000	+4.45(+14.06%)
Jan 18, 2012	31.65	31.65	31.65	31.65	176	+0.35(+1.12%)
Jan 17, 2012	31.03	31.30	31.03	31.30	136	+0.87(+2.86%)
Jan 12, 2012		30.43	30.43	30.43	0	+0.32(+1.06%)
Jan 11, 2012	30.11	30.11	30.11	30.11	16	+0.36(+1.21%)
Jan 10, 2012	29.51	29.75	29.51	29.75	515	+0.95(+3.30%)
Jan 09, 2012	28.80	28.80	28.80	28.80	200	-0.06(-0.21%)
Jan 06, 2012	29.10	29.10	28.86	28.86	261	-0.78(-2.63%)
Jan 05, 2012	29.64	29.64	29.64	29.64	20	-1.48(-4.76%)
Jan 04, 2012	31.44	31.59	31.12	31.12	2,799	+1.41(+4.75%)
Dec 30, 2011	29.70	30.28	29.69	29.71	2,348	+0.32(+1.09%)
Dec 29, 2011	29.39	29.39	29.39	29.39	1,148	-0.84(-2.78%)
Dec 27, 2011	30.23	30.23	30.23	30.23	0	+0.19(+0.63%)
Dec 23, 2011	30.04	30.04	30.04	30.04	47	+0.82(+2.81%)
Dec 21, 2011	29.22	29.54	29.22	29.22	855	-1.39(-4.54%)
Dec 20, 2011	30.37	30.61	30.37	30.61	474	+2.06(+7.22%)
Dec 19, 2011	28.70	28.77	28.43	28.55	592	-0.26(-0.90%)
Dec 16, 2011	28.81	28.81	28.81	28.81	42	-0.38(-1.30%)
Dec 15, 2011	29.91	29.91	29.19	29.19	496	-0.28(-0.95%)
Dec 14, 2011	29.70	29.70	29.47	29.47	101	-1.02(-3.35%)
Dec 13, 2011	30.85	30.85	30.49	30.49	408	-0.45(-1.45%)
Dec 12, 2011	30.94	30.94	30.94	30.94	47	-2.00(-6.07%)
Dec 09, 2011	32.93	32.94	32.93	32.94	188	+1.20(+3.78%)
Dec 08, 2011	32.25	32.25	31.74	31.74	863	-2.37(-6.95%)
Dec 07, 2011	34.11	34.11	34.11	34.11	82	-0.11(-0.32%)
Dec 02, 2011		34.22	34.22	34.22	0	+0.13(+0.38%)
Dec 01, 2011	34.09	34.09	34.09	34.09	91	-0.43(-1.25%)
Nov 30, 2011	34.52	34.52	34.52	34.52	100	+2.27(+7.04%)
Nov 29, 2011	31.85	32.47	31.85	32.25	860	+0.75(+2.38%)
Nov 28, 2011	31.99	32.05	31.50	31.50	826	+1.95(+6.60%)
Nov 25, 2011	29.82	29.82	29.55	29.55	600	-0.03(-0.10%)
Nov 23, 2011	30.40	30.40	29.58	29.58	452	-1.04(-3.40%)
Nov 21, 2011		30.62	30.62	30.62	0	-1.56(-4.85%)
Nov 18, 2011	32.18	32.18	32.18	32.18	300	-0.07(-0.22%)
Nov 17, 2011	33.50	33.77	32.25	32.25	1,873	-2.28(-6.60%)
Nov 16, 2011	34.53	34.53	34.53	34.53	270	-1.55(-4.30%)
Nov 14, 2011		36.08	36.08	36.08	0	-2.08(-5.45%)
Nov 11, 2011	37.12	38.16	37.02	38.16	1,000	+3.85(+11.22%)
Nov 10, 2011	34.56	34.86	34.31	34.31	1,800	-1.74(-4.83%)
Nov 09, 2011	35.75	36.05	35.55	36.05	948	-2.32(-6.05%)
Nov 08, 2011	38.37	38.37	38.37	38.37	38	+1.29(+3.48%)
Nov 07, 2011	37.08	37.08	37.08	37.08	225	+0.21(+0.57%)
Nov 04, 2011	37.54	37.54	36.87	36.87	448	-0.50(-1.34%)

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.

Financial News

Alstom (OP: AOMFF )

Historical Prices

Popular Pages