Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2013		42.64	42.64	42.64	0	+0.74(+1.77%)
Mar 25, 2013	41.90	41.90	41.90	41.90	100	-1.85(-4.23%)
Mar 21, 2013		43.75	43.75	43.75	0	+0.31(+0.71%)
Mar 19, 2013		43.44	43.44	43.44	0	-2.21(-4.84%)
Mar 14, 2013		45.65	45.65	45.65	0	-0.15(-0.33%)
Mar 12, 2013	45.80	45.80	45.80	45.80	0	-0.30(-0.65%)
Mar 08, 2013		46.10	46.10	46.10	0	+0.43(+0.94%)
Mar 07, 2013	45.67	45.67	45.67	45.67	255	+0.82(+1.83%)
Mar 06, 2013	44.85	44.85	44.85	44.85	569	+1.37(+3.15%)
Mar 04, 2013	43.48	43.48	43.48	43.48	0	-0.62(-1.41%)
Feb 28, 2013		44.10	44.10	44.10	0	+1.11(+2.58%)
Feb 27, 2013	42.99	42.99	42.99	42.99	87	-0.61(-1.40%)
Feb 25, 2013	43.60	43.60	43.60	43.60	0	+0.20(+0.46%)
Feb 22, 2013	43.38	43.40	43.38	43.40	177	-1.99(-4.38%)
Feb 20, 2013	45.39	45.39	45.39	45.39	0	+0.59(+1.32%)
Feb 15, 2013		44.80	44.80	44.80	0	+0.09(+0.20%)
Feb 13, 2013		44.71	44.71	44.71	0	+1.39(+3.21%)
Feb 11, 2013		43.32	43.32	43.32	0	+0.25(+0.58%)
Feb 08, 2013	43.07	43.07	43.07	43.07	4	-0.07(-0.16%)
Feb 07, 2013	43.14	43.14	43.14	43.14	15	-1.31(-2.95%)
Feb 05, 2013		44.45	44.45	44.45	0	+0.15(+0.34%)
Jan 31, 2013		44.30	44.30	44.30	0	-0.31(-0.69%)
Jan 30, 2013	44.61	44.61	44.61	44.61	3,479	-0.43(-0.95%)
Jan 28, 2013	45.04	45.04	45.04	45.04	0	+1.39(+3.18%)
Jan 25, 2013	43.65	43.65	43.65	43.65	4	+0.84(+1.96%)
Jan 23, 2013		42.81	42.81	42.81	0	-0.13(-0.30%)
Jan 22, 2013	42.94	42.94	42.94	42.94	20	+0.45(+1.06%)
Jan 18, 2013	42.49	42.49	42.49	42.49	1	+0.41(+0.97%)
Jan 14, 2013	42.08	42.08	42.08	42.08	0	-0.32(-0.75%)
Jan 10, 2013		42.40	42.40	42.40	0	+2.19(+5.45%)
Jan 08, 2013		40.21	40.21	40.21	0	-1.10(-2.66%)
Jan 04, 2013	41.31	41.31	41.31	41.31	100	+0.11(+0.27%)
Jan 02, 2013	41.20	41.20	41.20	41.20	0	+1.56(+3.94%)
Dec 31, 2012	40.04	40.04	39.64	39.64	297	-0.77(-1.91%)
Dec 27, 2012	40.41	40.41	40.41	40.41	0	+0.58(+1.46%)
Dec 26, 2012	39.81	39.83	39.81	39.83	520	+0.11(+0.28%)
Dec 21, 2012		39.72	39.72	39.72	0	-1.39(-3.38%)
Dec 20, 2012	41.11	41.11	41.11	41.11	59	+0.01(+0.02%)
Dec 19, 2012	40.97	41.10	40.97	41.10	113	+0.86(+2.14%)
Dec 18, 2012	40.16	40.24	40.16	40.24	124	+0.49(+1.23%)
Dec 17, 2012	39.73	39.96	39.73	39.75	684	+0.29(+0.73%)
Dec 14, 2012	39.46	39.46	39.46	39.46	124	+0.36(+0.92%)
Dec 13, 2012	39.34	39.34	39.10	39.10	7	-0.25(-0.64%)
Dec 12, 2012	39.19	39.35	39.19	39.35	375	+1.03(+2.69%)
Dec 10, 2012		38.32	38.32	38.32	0	-0.29(-0.75%)
Dec 07, 2012	38.61	38.61	38.61	38.61	134	+0.23(+0.60%)
Dec 05, 2012	38.38	38.38	38.38	38.38	0	+1.43(+3.87%)
Nov 29, 2012		36.95	36.95	36.95	0	+1.65(+4.67%)
Nov 28, 2012	35.30	35.30	35.30	35.30	200	-0.20(-0.56%)
Nov 27, 2012	35.50	35.50	35.50	35.50	50	+0.33(+0.94%)
Nov 26, 2012	35.05	35.17	35.05	35.17	250	-0.38(-1.07%)
Nov 24, 2012	35.70	35.70	35.55	35.55	101	+0.00(+0.00%)
Nov 23, 2012	35.70	35.70	35.55	35.55	101	+0.92(+2.66%)
Nov 19, 2012	34.63	34.63	34.63	34.63	0	+1.56(+4.72%)
Nov 16, 2012	33.07	33.07	33.07	33.07	1	-0.93(-2.74%)
Nov 15, 2012	34.00	34.00	34.00	34.00	600	-1.33(-3.76%)
Nov 14, 2012	35.33	35.33	35.33	35.33	100	+0.23(+0.66%)
Nov 13, 2012	35.10	35.10	35.10	35.10	200	-0.65(-1.82%)
Nov 09, 2012	35.75	35.75	35.75	35.75	0	-0.69(-1.89%)
Nov 08, 2012	36.57	36.57	36.44	36.44	38	+0.56(+1.56%)
Nov 07, 2012	36.72	36.72	35.88	35.88	1,205	+0.91(+2.60%)
Nov 06, 2012	34.96	34.97	34.96	34.97	300	+0.37(+1.07%)
Nov 05, 2012	34.54	34.60	34.54	34.60	668	-0.10(-0.29%)
Nov 02, 2012	34.70	34.70	34.70	34.70	300	+0.66(+1.94%)
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%)

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