Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2017 | 41.50 | 41.50 | 41.50 | 0 | +1.19(+2.94%) | |
| Nov 16, 2017 | 40.31 | 40.31 | 40.31 | 0 | +0.01(+0.02%) | |
| Nov 15, 2017 | 40.30 | 40.30 | 40.30 | 40.30 | 900 | +1.36(+3.49%) |
| Nov 13, 2017 | 38.94 | 38.94 | 38.94 | 0 | -1.66(-4.09%) | |
| Nov 02, 2017 | 40.60 | 40.60 | 40.60 | 0 | -0.18(-0.44%) | |
| Nov 01, 2017 | 40.78 | 40.78 | 40.78 | 40.78 | 100 | -0.00(-0.01%) |
| Oct 26, 2017 | 40.78 | 40.78 | 40.78 | 0 | -0.25(-0.60%) | |
| Oct 23, 2017 | 41.03 | 41.03 | 41.03 | 0 | -0.69(-1.65%) | |
| Oct 19, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.40(-0.95%) | |
| Oct 12, 2017 | 42.12 | 42.12 | 42.12 | 0 | +0.14(+0.33%) | |
| Oct 10, 2017 | 41.98 | 41.98 | 41.98 | 0 | -0.08(-0.19%) | |
| Oct 05, 2017 | 42.06 | 42.06 | 42.06 | 0 | -0.20(-0.47%) | |
| Oct 03, 2017 | 42.26 | 42.26 | 42.26 | 0 | +0.11(+0.26%) | |
| Oct 02, 2017 | 42.18 | 42.47 | 42.15 | 42.15 | 135 | -0.14(-0.33%) |
| Sep 29, 2017 | 42.29 | 42.29 | 42.29 | 42.29 | 200 | -0.14(-0.33%) |
| Sep 28, 2017 | 42.55 | 42.55 | 42.43 | 42.43 | 983 | +0.47(+1.12%) |
| Sep 27, 2017 | 41.50 | 42.04 | 40.00 | 41.96 | 298 | +1.96(+4.90%) |
| Sep 26, 2017 | 39.70 | 40.00 | 39.70 | 40.00 | 550 | +0.10(+0.25%) |
| Sep 22, 2017 | 39.90 | 39.90 | 39.90 | 0 | +2.05(+5.41%) | |
| Sep 21, 2017 | 37.85 | 37.85 | 37.85 | 37.85 | 14 | +1.35(+3.71%) |
| Sep 19, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) | |
| Sep 12, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.61(+1.70%) | |
| Sep 07, 2017 | 35.89 | 35.89 | 35.89 | 0 | -0.17(-0.47%) | |
| Sep 05, 2017 | 36.06 | 36.06 | 36.06 | 0 | +0.50(+1.41%) | |
| Aug 30, 2017 | 35.56 | 35.56 | 35.56 | 0 | -0.15(-0.42%) | |
| Aug 24, 2017 | 35.71 | 35.71 | 35.71 | 0 | +0.18(+0.51%) | |
| Aug 21, 2017 | 35.53 | 35.53 | 35.53 | 0 | +0.11(+0.30%) | |
| Aug 11, 2017 | 35.42 | 35.42 | 35.42 | 0 | -0.65(-1.80%) | |
| Aug 07, 2017 | 36.07 | 36.07 | 36.07 | 0 | -0.39(-1.07%) | |
| Aug 04, 2017 | 36.46 | 36.46 | 36.46 | 36.46 | 50 | +0.99(+2.79%) |
| Jul 25, 2017 | 35.47 | 35.47 | 35.47 | 0 | +0.05(+0.14%) | |
| Jul 21, 2017 | 35.42 | 35.42 | 35.42 | 0 | +0.46(+1.32%) | |
| Jul 05, 2017 | 34.96 | 34.96 | 34.96 | 0 | -0.86(-2.40%) | |
| Jul 03, 2017 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 35.82 | 35.82 | 35.82 | 0 | -0.21(-0.58%) | |
| Jun 23, 2017 | 35.43 | 36.03 | 35.43 | 36.03 | 296 | +0.65(+1.84%) |
| Jun 21, 2017 | 35.38 | 35.38 | 35.38 | 0 | -0.30(-0.84%) | |
| Jun 19, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.94(+2.71%) | |
| Jun 16, 2017 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.16(-0.46%) |
| Jun 14, 2017 | 34.90 | 34.90 | 34.90 | 0 | -0.10(-0.29%) | |
| Jun 13, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 124 | -0.21(-0.60%) |
| Jun 02, 2017 | 35.21 | 35.21 | 35.21 | 0 | +0.20(+0.57%) | |
| May 31, 2017 | 35.01 | 35.01 | 35.01 | 0 | +0.44(+1.27%) | |
| May 19, 2017 | 34.57 | 34.57 | 34.57 | 0 | +0.86(+2.55%) | |
| May 18, 2017 | 33.71 | 33.71 | 33.71 | 33.71 | 2 | +0.35(+1.05%) |
| May 15, 2017 | 33.36 | 33.36 | 33.36 | 0 | +0.10(+0.30%) | |
| May 10, 2017 | 33.26 | 33.26 | 33.26 | 0 | +0.22(+0.67%) | |
| May 09, 2017 | 33.04 | 33.04 | 33.04 | 33.04 | 1 | +0.59(+1.82%) |
| May 08, 2017 | 32.63 | 32.63 | 32.45 | 32.45 | 103 | -0.03(-0.09%) |
| May 04, 2017 | 32.48 | 32.48 | 32.48 | 0 | +0.68(+2.14%) | |
| May 03, 2017 | 31.80 | 31.80 | 31.80 | 31.80 | 10 | -0.18(-0.56%) |
| Apr 25, 2017 | 31.98 | 31.98 | 31.98 | 0 | +1.13(+3.66%) | |
| Apr 24, 2017 | 30.87 | 30.87 | 30.79 | 30.85 | 844 | +1.99(+6.88%) |
| Apr 21, 2017 | 29.24 | 29.24 | 28.86 | 28.86 | 875 | -0.26(-0.88%) |
| Apr 20, 2017 | 29.12 | 29.12 | 29.12 | 29.12 | 10 | +0.35(+1.22%) |
| Apr 17, 2017 | 28.77 | 28.77 | 28.77 | 0 | -0.25(-0.86%) | |
| Apr 13, 2017 | 28.96 | 29.02 | 28.96 | 29.02 | 610 | -0.57(-1.93%) |
| Apr 11, 2017 | 29.59 | 29.59 | 29.59 | 0 | -0.87(-2.86%) | |
| Apr 10, 2017 | 30.46 | 30.46 | 30.46 | 30.46 | 5 | +0.61(+2.04%) |
| Apr 04, 2017 | 29.85 | 29.85 | 29.85 | 0 | +0.32(+1.08%) | |
| Mar 31, 2017 | 29.53 | 29.53 | 29.53 | 0 | +0.02(+0.07%) | |
| Mar 28, 2017 | 29.51 | 29.51 | 29.51 | 0 | +0.39(+1.34%) | |
| Mar 27, 2017 | 29.12 | 29.12 | 29.12 | 29.12 | 19 | +0.61(+2.14%) |
| Mar 20, 2017 | 28.51 | 28.51 | 28.51 | 0 | +1.01(+3.67%) | |
| Mar 15, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
| Mar 10, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.78(+2.92%) | |
| Mar 02, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.18(-0.67%) | |
| Mar 01, 2017 | 27.00 | 27.00 | 26.90 | 26.90 | 756 | -1.07(-3.83%) |
| Feb 14, 2017 | 27.97 | 27.97 | 27.97 | 0 | +0.04(+0.14%) | |
| Feb 13, 2017 | 27.93 | 27.93 | 27.93 | 27.93 | 274 | -0.09(-0.32%) |
| Feb 08, 2017 | 28.02 | 28.02 | 28.02 | 0 | -0.48(-1.68%) | |
| Feb 07, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 15 | +0.15(+0.53%) |
| Feb 01, 2017 | 28.35 | 28.35 | 28.35 | 0 | +0.22(+0.78%) | |
| Jan 31, 2017 | 28.13 | 28.13 | 28.13 | 28.13 | 723 | -0.36(-1.26%) |
| Jan 30, 2017 | 28.49 | 28.49 | 28.49 | 28.49 | 20 | -0.26(-0.90%) |
| Jan 27, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 200 | +0.25(+0.88%) |
| Jan 25, 2017 | 28.50 | 28.50 | 28.50 | 0 | +0.48(+1.71%) | |
| Jan 13, 2017 | 28.02 | 28.02 | 28.02 | 0 | +0.08(+0.29%) | |
| Jan 10, 2017 | 27.94 | 27.94 | 27.94 | 0 | +0.33(+1.20%) | |
| Jan 05, 2017 | 27.61 | 27.61 | 27.61 | 0 | +0.95(+3.56%) | |
| Jan 04, 2017 | 27.58 | 27.58 | 26.66 | 26.66 | 400 | -1.01(-3.65%) |
| Jan 03, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 205 | +0.20(+0.73%) |
| Dec 30, 2016 | 27.47 | 27.47 | 27.47 | 0 | +0.09(+0.33%) | |
| Dec 22, 2016 | 27.38 | 27.38 | 27.38 | 0 | +0.39(+1.44%) | |
| Dec 21, 2016 | 26.99 | 26.99 | 26.99 | 26.99 | 423 | -0.01(-0.04%) |
| Dec 16, 2016 | 27.00 | 27.00 | 27.00 | 0 | -0.73(-2.63%) | |
| Dec 13, 2016 | 27.73 | 27.73 | 27.73 | 0 | -0.08(-0.29%) | |
| Dec 08, 2016 | 27.81 | 27.81 | 27.81 | 0 | -0.19(-0.68%) | |
| Dec 07, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 80 | +0.59(+2.15%) |
| Dec 06, 2016 | 27.41 | 27.41 | 27.41 | 27.41 | 100 | +0.37(+1.37%) |
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.
