Financial News
Alstom S.A. (OP: ALSMY )
1.940
+0.010
(+0.52%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 04, 2009 | 7.050 | 7.200 | 7.050 | 7.200 | 7,010 | +0.10(+1.41%) |
| Oct 28, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | -0.25(-3.40%) |
| Oct 26, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.15(-2.00%) |
| Oct 23, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.25(-3.23%) |
| Oct 20, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
| Oct 19, 2009 | 7.650 | 7.750 | 7.650 | 7.750 | 1,940 | -0.15(-1.90%) |
| Oct 16, 2009 | 7.620 | 7.900 | 7.620 | 7.900 | 1,890 | +0.45(+6.04%) |
| Sep 30, 2009 | 7.450 | 7.450 | 7.450 | 0 | -0.20(-2.61%) | |
| Sep 28, 2009 | 7.650 | 7.650 | 7.650 | 0 | -0.20(-2.55%) | |
| Sep 22, 2009 | 7.850 | 7.850 | 7.850 | 0 | +0.55(+7.53%) | |
| Sep 21, 2009 | 7.292 | 7.600 | 7.292 | 7.300 | 3,692,990 | -0.25(-3.31%) |
| Sep 18, 2009 | 7.550 | 7.550 | 7.550 | 7.550 | 120 | -0.20(-2.58%) |
| Sep 16, 2009 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.97%) | |
| Sep 15, 2009 | 7.700 | 7.700 | 7.600 | 7.600 | 4,880 | +0.15(+2.01%) |
| Sep 11, 2009 | 7.450 | 7.450 | 7.450 | 0 | +0.10(+1.36%) | |
| Sep 10, 2009 | 7.464 | 7.600 | 7.350 | 7.350 | 70,190 | -0.25(-3.29%) |
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.
