Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 05, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 10 | +0.00(+0.00%) |
| Nov 29, 2016 | 27.04 | 27.04 | 27.04 | 0 | -0.90(-3.22%) | |
| Nov 28, 2016 | 27.94 | 27.94 | 27.94 | 27.94 | 20 | -0.14(-0.50%) |
| Nov 25, 2016 | 28.08 | 28.08 | 28.08 | 28.08 | 500 | -0.05(-0.18%) |
| Nov 22, 2016 | 28.13 | 28.13 | 28.13 | 0 | +0.07(+0.25%) | |
| Nov 21, 2016 | 28.06 | 28.06 | 28.06 | 28.06 | 7 | +0.11(+0.39%) |
| Nov 18, 2016 | 27.95 | 27.95 | 27.95 | 27.95 | 220 | -0.85(-2.95%) |
| Nov 11, 2016 | 28.80 | 28.80 | 28.80 | 0 | +1.08(+3.90%) | |
| Nov 09, 2016 | 27.72 | 27.72 | 27.72 | 0 | +1.36(+5.16%) | |
| Nov 07, 2016 | 26.36 | 26.36 | 26.36 | 0 | -0.52(-1.93%) | |
| Nov 03, 2016 | 26.88 | 26.88 | 26.88 | 0 | +0.57(+2.17%) | |
| Oct 17, 2016 | 26.31 | 26.31 | 26.31 | 0 | +0.21(+0.80%) | |
| Oct 14, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 1,000 | -0.36(-1.36%) |
| Oct 03, 2016 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 26.46 | 26.46 | 26.46 | 0 | -0.31(-1.16%) | |
| Sep 27, 2016 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
| Sep 14, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.07(+0.26%) | |
| Sep 12, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.66(-2.39%) | |
| Sep 09, 2016 | 27.23 | 27.36 | 27.23 | 27.36 | 2,299 | -0.39(-1.42%) |
| Sep 08, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 30 | +0.00(+0.00%) |
| Sep 07, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | +1.05(+3.93%) |
| Aug 30, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.27(-1.00%) | |
| Aug 29, 2016 | 26.75 | 26.97 | 26.75 | 26.97 | 304 | +0.91(+3.48%) |
| Aug 24, 2016 | 26.06 | 26.06 | 26.06 | 0 | +0.78(+3.10%) | |
| Aug 12, 2016 | 25.28 | 25.28 | 25.28 | 0 | +0.96(+3.95%) | |
| Aug 10, 2016 | 24.32 | 24.32 | 24.32 | 0 | +0.83(+3.53%) | |
| Aug 04, 2016 | 23.49 | 23.49 | 23.49 | 0 | -0.78(-3.21%) | |
| Aug 01, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.33(-1.34%) | |
| Jul 27, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.51(+2.12%) | |
| Jul 25, 2016 | 24.09 | 24.09 | 24.09 | 0 | +0.21(+0.88%) | |
| Jul 19, 2016 | 23.88 | 23.88 | 23.88 | 0 | -0.12(-0.50%) | |
| Jul 18, 2016 | 24.01 | 24.01 | 24.00 | 24.00 | 55 | -0.40(-1.64%) |
| Jul 14, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.75(+3.17%) | |
| Jul 12, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.48(+2.07%) | |
| Jul 11, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 137 | +0.22(+0.96%) |
| Jul 08, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 13 | +0.28(+1.24%) |
| Jul 05, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 9 | -0.85(-3.61%) |
| Jul 01, 2016 | 23.52 | 23.52 | 23.52 | 0 | +0.86(+3.80%) | |
| Jun 29, 2016 | 22.66 | 22.66 | 22.66 | 0 | +1.29(+6.04%) | |
| Jun 28, 2016 | 21.37 | 21.37 | 21.37 | 21.37 | 25 | +0.00(+0.00%) |
| Jun 27, 2016 | 21.37 | 21.37 | 21.37 | 21.37 | 25 | -1.34(-5.90%) |
| Jun 16, 2016 | 22.71 | 22.71 | 22.71 | 0 | -0.56(-2.41%) | |
| Jun 14, 2016 | 23.27 | 23.27 | 23.27 | 0 | -2.75(-10.57%) | |
| Jun 07, 2016 | 26.02 | 26.02 | 26.02 | 0 | +0.93(+3.71%) | |
| Jun 01, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.13(+0.52%) | |
| May 31, 2016 | 24.96 | 24.96 | 24.96 | 24.96 | 17 | +0.01(+0.04%) |
| May 26, 2016 | 24.95 | 24.95 | 24.95 | 0 | +0.60(+2.46%) | |
| May 23, 2016 | 24.35 | 24.35 | 24.35 | 0 | -0.30(-1.22%) | |
| May 19, 2016 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 99 | -0.20(-0.80%) |
| May 10, 2016 | 24.85 | 24.85 | 24.85 | 0 | -0.45(-1.78%) | |
| May 04, 2016 | 25.30 | 25.30 | 25.30 | 0 | -0.89(-3.40%) | |
| Apr 19, 2016 | 26.19 | 26.19 | 26.19 | 0 | -0.57(-2.13%) | |
| Apr 15, 2016 | 26.76 | 26.76 | 26.76 | 0 | +0.86(+3.32%) | |
| Apr 13, 2016 | 25.90 | 25.90 | 25.90 | 487 | +1.60(+6.58%) |
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.
