Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	30.75	30.75	30.69	30.69	56	-0.66(-2.11%)
Mar 30, 2015	31.35	31.35	31.35	31.35	50	-0.63(-1.96%)
Mar 24, 2015		31.98	31.98	31.98	0	+0.43(+1.35%)
Mar 20, 2015		31.55	31.55	31.55	0	+0.30(+0.96%)
Mar 19, 2015	31.28	31.28	31.25	31.25	194	-0.30(-0.95%)
Mar 16, 2015		31.55	31.55	31.55	0	-0.00(-0.00%)
Mar 13, 2015	31.55	31.55	31.55	31.55	12	-1.70(-5.11%)
Feb 27, 2015		33.25	33.25	33.25	0	+0.85(+2.62%)
Feb 19, 2015		32.40	32.40	32.40	0	-0.20(-0.61%)
Feb 18, 2015	32.60	32.60	32.60	32.60	100	+0.10(+0.31%)
Feb 06, 2015		32.50	32.50	32.50	0	-0.40(-1.22%)
Feb 04, 2015		32.90	32.90	32.90	0	+0.16(+0.48%)
Feb 02, 2015		32.74	32.74	32.74	0	+0.34(+1.06%)
Jan 27, 2015		32.40	32.40	32.40	0	+0.13(+0.40%)
Jan 23, 2015		32.27	32.27	32.27	0	-0.63(-1.91%)
Jan 21, 2015		32.90	32.90	32.90	0	+2.25(+7.34%)
Jan 16, 2015		30.65	30.65	30.65	0	-0.80(-2.54%)
Jan 14, 2015		31.45	31.45	31.45	0	-0.54(-1.69%)
Jan 13, 2015				31.99	0	+0.64(+2.04%)
Jan 07, 2015		31.35	31.35	31.35	0	-0.06(-0.19%)
Jan 05, 2015		31.41	31.41	31.41	0	-0.79(-2.45%)
Jan 02, 2015	32.35	32.35	32.20	32.20	740	+0.08(+0.26%)
Dec 31, 2014		32.12	32.12	32.12	0	-0.11(-0.35%)
Dec 30, 2014	32.23	32.23	32.23	32.23	20	-0.26(-0.80%)
Dec 29, 2014	32.58	32.58	32.49	32.49	287	+0.09(+0.28%)
Dec 22, 2014		32.40	32.40	32.40	0	-0.20(-0.61%)
Dec 19, 2014	32.60	32.63	32.60	32.60	664	-1.32(-3.90%)
Dec 18, 2014	33.92	33.92	33.92	33.92	100	+0.82(+2.48%)
Dec 15, 2014	33.10	33.10	33.10	33.10	120	-0.90(-2.65%)
Dec 11, 2014		34.00	34.00	34.00	0	-0.25(-0.73%)
Dec 09, 2014		34.25	34.25	34.25	0	+0.07(+0.20%)
Dec 08, 2014	34.18	34.18	34.18	34.18	58	+0.05(+0.13%)
Dec 04, 2014		34.13	34.13	34.13	0	-0.27(-0.77%)
Dec 03, 2014	34.40	34.40	34.40	34.40	1	-0.30(-0.86%)
Dec 02, 2014	34.70	34.70	34.70	34.70	571	-0.30(-0.86%)
Nov 25, 2014		35.00	35.00	35.00	0	-0.60(-1.69%)
Nov 21, 2014		35.60	35.60	35.60	0	-0.45(-1.25%)
Nov 18, 2014		36.05	36.05	36.05	0	+0.15(+0.42%)
Nov 17, 2014		36.00	36.00	35.90	0	-0.10(-0.28%)
Nov 13, 2014		36.00	36.00	36.00	0	+0.60(+1.69%)
Nov 12, 2014	35.20	35.40	35.20	35.40	600	+0.36(+1.03%)
Nov 11, 2014	35.04	35.04	35.04	35.04	200	+0.39(+1.13%)
Nov 10, 2014	34.65	34.65	34.65	34.65	8	+0.05(+0.14%)
Nov 07, 2014	34.60	34.60	34.60	34.60	70	+0.05(+0.14%)
Nov 06, 2014	34.55	34.55	34.55	34.55	100	-0.15(-0.43%)
Nov 05, 2014	35.37	35.37	34.60	34.70	582	+0.15(+0.43%)
Oct 30, 2014		34.55	34.55	34.55	0	+0.32(+0.93%)
Oct 29, 2014	34.23	34.23	34.23	34.23	200	-0.20(-0.59%)
Oct 28, 2014	34.43	34.43	34.43	34.43	300	+0.42(+1.22%)
Oct 27, 2014	33.63	34.00	34.00	34.02	253	+0.02(+0.05%)
Oct 23, 2014		34.00	34.00	34.00	0	+0.70(+2.10%)
Oct 22, 2014	33.30	33.30	33.30	33.30	34	+0.35(+1.06%)
Oct 21, 2014	32.95	32.95	32.95	32.95	10	-0.30(-0.90%)
Oct 17, 2014	33.25	33.25	33.25	33.25	45	+0.31(+0.96%)
Oct 16, 2014	32.94	32.94	32.94	32.94	500	+1.14(+3.57%)
Oct 15, 2014	32.10	32.10	31.79	31.80	966	-0.35(-1.09%)
Oct 14, 2014	32.00	32.15	32.00	32.15	56	-1.03(-3.10%)
Oct 09, 2014		33.18	33.18	33.18	0	-0.52(-1.54%)
Oct 08, 2014	33.25	33.70	33.25	33.70	374	+0.32(+0.96%)
Oct 06, 2014		33.38	33.38	33.38	0	-0.22(-0.65%)
Oct 02, 2014		33.60	33.60	33.60	0	-0.20(-0.59%)
Oct 01, 2014	33.81	33.81	33.80	33.80	396	-0.40(-1.17%)
Sep 30, 2014	34.20	34.20	34.20	34.20	25	+0.15(+0.44%)
Sep 29, 2014	34.10	34.10	34.05	34.05	1,674	-0.25(-0.73%)
Sep 26, 2014	34.35	34.35	34.30	34.30	175	-0.47(-1.35%)
Sep 25, 2014	34.77	34.77	34.77	34.77	100	-0.13(-0.38%)
Sep 24, 2014	34.69	34.90	34.69	34.90	105	-0.95(-2.65%)
Sep 18, 2014		35.85	35.85	35.85	0	+0.07(+0.20%)
Sep 17, 2014	35.90	35.90	35.78	35.78	1,808	+0.38(+1.07%)
Sep 15, 2014		35.40	35.40	35.40	0	-0.24(-0.67%)
Sep 12, 2014	35.65	35.65	35.64	35.64	358	+0.39(+1.11%)
Sep 10, 2014		35.25	35.25	35.25	0	-0.25(-0.70%)
Sep 09, 2014	35.23	35.50	35.18	35.50	1,008	+0.20(+0.57%)
Sep 05, 2014		35.30	35.30	35.30	0	-0.36(-1.01%)
Sep 04, 2014	35.66	35.66	35.66	35.66	100	+0.03(+0.08%)
Sep 03, 2014	35.63	35.63	35.63	35.63	50	+0.10(+0.28%)
Sep 02, 2014	35.46	35.53	35.46	35.53	500	+0.33(+0.94%)
Aug 29, 2014		35.20	35.20	35.20	0	-0.15(-0.42%)
Aug 28, 2014	35.35	35.35	35.35	35.35	105	+0.05(+0.14%)
Aug 26, 2014		35.30	35.30	35.30	0	+0.00(+0.00%)
Aug 25, 2014	35.30	35.30	35.30	35.30	100	+0.13(+0.38%)
Aug 22, 2014	35.16	35.16	35.16	35.16	28	+0.23(+0.64%)
Aug 20, 2014		34.94	34.94	34.94	0	-0.36(-1.02%)
Aug 19, 2014	35.30	35.30	35.30	35.30	1	-0.38(-1.07%)
Aug 18, 2014	35.68	35.68	35.68	35.68	744	+0.33(+0.93%)
Aug 13, 2014		35.35	35.35	35.35	0	+0.65(+1.87%)
Aug 12, 2014	34.70	34.70	34.70	34.70	15	-0.80(-2.25%)
Aug 11, 2014	35.35	35.50	35.35	35.50	120	+0.75(+2.16%)
Aug 08, 2014	34.75	34.75	34.75	34.75	100	+0.25(+0.72%)
Aug 07, 2014	34.84	34.84	34.50	34.50	200	-0.50(-1.43%)
Aug 06, 2014	34.84	35.00	34.84	35.00	800	-0.55(-1.55%)
Aug 05, 2014	35.55	35.55	35.55	35.55	282	-0.23(-0.64%)
Aug 01, 2014		35.78	35.78	35.78	0	-0.17(-0.47%)
Jul 31, 2014	36.05	36.05	35.95	35.95	288	-0.55(-1.51%)
Jul 30, 2014	36.50	36.50	36.50	36.50	134	-0.39(-1.06%)
Jul 28, 2014		36.89	36.89	36.89	0	+0.41(+1.12%)
Jul 25, 2014	36.48	36.48	36.48	36.48	27	-0.88(-2.35%)
Jul 24, 2014	37.36	37.36	37.36	37.36	188	+0.66(+1.79%)
Jul 23, 2014	36.88	36.88	36.65	36.70	918	-0.14(-0.39%)
Jul 22, 2014	36.84	36.84	36.84	36.84	10	+0.04(+0.12%)
Jul 17, 2014		36.80	36.80	36.80	0	+0.15(+0.41%)
Jul 16, 2014	36.65	36.65	36.65	36.65	600	+0.83(+2.32%)
Jul 15, 2014	35.90	35.90	35.82	35.82	795	-0.48(-1.32%)
Jul 14, 2014	36.30	36.30	36.30	36.30	630	+0.40(+1.11%)
Jul 11, 2014	35.71	35.90	35.71	35.90	323	+1.12(+3.22%)
Jul 10, 2014	34.53	34.78	34.53	34.78	1,312	+0.14(+0.40%)
Jul 09, 2014	34.61	34.64	34.53	34.64	380	-0.07(-0.20%)
Jul 08, 2014	35.02	35.02	34.71	34.71	10	-0.51(-1.45%)
Jul 07, 2014	35.32	35.32	35.22	35.22	1,016	-0.14(-0.40%)
Jul 02, 2014		35.36	35.36	35.36	0	-0.89(-2.46%)
Jul 01, 2014	35.65	36.25	35.65	36.25	280	-0.10(-0.28%)
Jun 30, 2014	36.51	36.51	36.35	36.35	5,870	-0.02(-0.05%)
Jun 27, 2014	36.45	36.45	36.37	36.37	19,609	+0.09(+0.25%)
Jun 26, 2014	36.21	36.28	36.20	36.28	559	-0.71(-1.92%)
Jun 25, 2014	36.97	36.99	36.62	36.99	143	+0.78(+2.15%)
Jun 24, 2014	36.70	36.70	36.20	36.21	640	-0.24(-0.66%)
Jun 23, 2014	37.17	37.25	36.38	36.45	3,680	-1.50(-3.95%)
Jun 20, 2014	38.77	38.77	37.85	37.95	3,960	+0.35(+0.93%)
Jun 19, 2014	40.09	40.09	37.50	37.60	5,346	-2.78(-6.89%)
Jun 18, 2014	40.25	40.38	39.85	40.38	2,665	+1.34(+3.43%)
Jun 17, 2014	39.10	39.15	39.04	39.04	340	-0.66(-1.66%)
Jun 16, 2014	40.15	40.25	39.70	39.70	820	-0.13(-0.33%)
Jun 13, 2014	39.95	39.95	39.83	39.83	55	-0.12(-0.30%)
Jun 12, 2014	40.30	40.33	39.95	39.95	209	-0.54(-1.35%)
Jun 09, 2014		40.49	40.49	40.49	0	+0.54(+1.36%)
Jun 05, 2014	39.95	39.95	39.95	39.95	0	+0.00(+0.00%)
Jun 03, 2014	39.95	39.95	39.95	39.95	0	+0.55(+1.40%)
Jun 02, 2014	39.72	39.72	39.40	39.40	332	-0.40(-1.01%)
May 30, 2014	39.80	39.80	39.80	39.80	471	+0.06(+0.15%)
May 29, 2014	39.74	39.74	39.74	39.74	30	+0.10(+0.25%)
May 28, 2014	39.06	39.64	39.06	39.64	855	+0.78(+2.01%)
May 27, 2014	39.18	39.18	38.86	38.86	370	-0.34(-0.87%)
May 23, 2014		39.20	39.20	39.20	0	+0.08(+0.20%)
May 22, 2014	39.12	39.12	39.12	39.12	525	+1.02(+2.68%)
May 21, 2014	38.64	38.64	38.10	38.10	3,170	-0.95(-2.43%)
May 20, 2014	39.04	39.05	39.04	39.05	88	-0.41(-1.04%)
May 19, 2014	39.55	39.72	39.40	39.46	1,982	-0.10(-0.25%)
May 15, 2014	39.56	39.56	39.56	39.56	0	-0.51(-1.27%)
May 14, 2014	40.06	40.39	40.06	40.07	3,425	+0.68(+1.73%)
May 13, 2014	40.05	40.05	39.39	39.39	660	-0.31(-0.78%)
May 12, 2014	39.70	39.70	39.70	39.70	51	+0.59(+1.51%)
May 09, 2014	39.54	39.54	38.97	39.11	741	-0.37(-0.94%)
May 08, 2014	39.96	39.96	39.48	39.48	1,604	-0.53(-1.32%)
May 07, 2014	39.96	40.01	39.96	40.01	1,076	+0.05(+0.13%)
May 06, 2014	40.03	40.03	39.96	39.96	624	-0.34(-0.84%)
May 05, 2014	40.66	40.66	40.30	40.30	1,595	-0.75(-1.83%)
May 02, 2014	41.17	41.17	41.05	41.05	140	+0.05(+0.12%)
May 01, 2014	41.21	41.21	40.95	41.00	1,039	+0.00(+0.00%)
Apr 30, 2014	41.24	41.30	40.80	41.00	5,480	+2.00(+5.13%)
Apr 29, 2014	38.70	39.90	38.40	39.00	1,413	-1.00(-2.50%)
Apr 28, 2014	40.95	41.00	38.20	40.00	340	+0.00(+0.00%)
Apr 25, 2014	36.80	40.00	36.80	40.00	4,000	+3.03(+8.18%)
Apr 24, 2014	36.66	38.00	36.66	36.97	12,981	+3.02(+8.91%)
Apr 23, 2014	32.90	34.00	32.90	33.95	5,039	+1.60(+4.95%)
Apr 22, 2014	32.00	32.35	32.00	32.35	406	+1.30(+4.19%)
Apr 21, 2014	31.05	31.05	31.05	31.05	3	+0.00(+0.00%)
Apr 17, 2014		31.05	31.05	31.05	0	+0.45(+1.47%)
Apr 16, 2014	30.60	30.60	30.60	30.60	100	+0.80(+2.68%)
Apr 15, 2014	29.95	29.95	29.80	29.80	3	-0.40(-1.32%)
Apr 14, 2014	30.30	30.30	30.20	30.20	740	+0.15(+0.50%)
Apr 11, 2014	30.05	30.05	30.05	30.05	0	-0.35(-1.15%)
Apr 10, 2014	30.40	30.40	30.40	30.40	2	+0.15(+0.50%)
Apr 08, 2014		30.25	30.25	30.25	0	+0.50(+1.68%)
Apr 07, 2014	29.75	29.75	29.75	29.75	250	-0.10(-0.34%)
Apr 04, 2014	29.95	29.95	29.85	29.85	0	-0.05(-0.17%)
Apr 03, 2014	29.55	29.90	29.50	29.90	3,805	+0.50(+1.70%)

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