Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2019		42.88	42.88	42.88	0	-0.57(-1.31%)
Mar 20, 2019		43.45	43.45	43.45	0	+0.00(+0.00%)
Mar 15, 2019		43.45	43.45	43.45	0	+0.90(+2.12%)
Mar 13, 2019		42.55	42.55	42.55	0	+0.40(+0.95%)
Mar 07, 2019		42.15	42.15	42.15	0	-0.51(-1.20%)
Mar 06, 2019	42.66	42.66	42.66	42.66	500	-0.43(-1.00%)
Mar 04, 2019		43.09	43.09	43.09	0	+0.09(+0.21%)
Feb 27, 2019		43.00	43.00	43.00	0	+0.82(+1.94%)
Feb 19, 2019		42.18	42.18	42.18	0	+0.28(+0.67%)
Feb 15, 2019	41.90	41.90	41.90	41.90	100	-0.03(-0.07%)
Feb 11, 2019		41.93	41.93	41.93	0	+0.00(+0.00%)
Feb 08, 2019	42.30	42.30	41.93	41.93	5,300	-0.86(-2.00%)
Feb 06, 2019		42.79	42.79	42.79	0	+1.09(+2.60%)
Jan 25, 2019		41.70	41.70	41.70	0	+2.70(+6.92%)
Jan 23, 2019		39.00	39.00	39.00	0	+0.20(+0.52%)
Jan 18, 2019		38.80	38.80	38.80	0	-0.70(-1.77%)
Jan 15, 2019		39.50	39.50	39.50	0	+0.44(+1.13%)
Dec 27, 2018		39.06	39.06	39.06	0	-0.99(-2.47%)
Dec 26, 2018	40.05	40.05	40.05	40.05	2	-0.33(-0.82%)
Dec 21, 2018		40.38	40.38	40.38	0	-2.00(-4.72%)
Dec 20, 2018	42.38	42.38	42.38	42.38	46	-0.96(-2.22%)
Dec 17, 2018		43.34	43.34	43.34	0	+0.33(+0.77%)
Dec 13, 2018		43.01	43.01	43.01	0	-0.15(-0.35%)
Dec 12, 2018	43.78	43.78	43.16	43.16	214	+1.46(+3.50%)
Dec 10, 2018		41.70	41.70	41.70	0	-0.48(-1.13%)
Dec 07, 2018	42.18	42.18	42.18	42.18	100	+0.75(+1.81%)
Dec 06, 2018	41.43	41.43	41.43	41.43	100	-2.79(-6.31%)
Nov 29, 2018		44.22	44.22	44.22	0	-0.53(-1.18%)
Nov 26, 2018		44.75	44.75	44.75	0	+0.46(+1.04%)
Nov 19, 2018		44.29	44.29	44.29	0	+1.55(+3.63%)
Oct 30, 2018		42.74	42.74	42.74	0	+0.54(+1.28%)
Oct 24, 2018		42.20	42.20	42.20	0	-0.08(-0.19%)
Oct 23, 2018	42.32	42.32	42.28	42.28	104	-0.63(-1.47%)
Oct 22, 2018	44.12	44.12	42.91	42.91	1,050	-0.93(-2.12%)
Oct 17, 2018		43.84	43.84	43.84	0	+0.23(+0.53%)
Oct 15, 2018		43.61	43.61	43.61	0	+0.91(+2.13%)
Oct 12, 2018	43.07	43.07	42.70	42.70	100	-2.30(-5.11%)
Oct 08, 2018		45.00	45.00	45.00	0	+1.48(+3.40%)
Oct 02, 2018		43.52	43.52	43.52	0	-1.32(-2.95%)
Oct 01, 2018	44.84	44.84	44.84	44.84	100	-0.80(-1.74%)
Sep 27, 2018		45.64	45.64	45.64	0	-0.38(-0.82%)
Sep 25, 2018		46.02	46.02	46.02	0	+0.06(+0.13%)
Sep 21, 2018		45.96	45.96	45.96	0	-0.72(-1.54%)
Sep 20, 2018	46.68	46.68	46.68	46.68	35	+0.68(+1.48%)
Sep 19, 2018	46.00	46.00	46.00	46.00	36	+0.51(+1.12%)
Sep 11, 2018		45.49	45.49	45.49	0	+2.09(+4.82%)
Sep 04, 2018		43.40	43.40	43.40	0	-0.88(-1.99%)
Aug 31, 2018		44.28	44.28	44.28	0	+0.00(+0.00%)
Aug 27, 2018		44.28	44.28	44.28	0	+1.08(+2.50%)
Aug 21, 2018		43.20	43.20	43.20	0	+0.65(+1.53%)
Aug 20, 2018	42.55	42.55	42.55	42.55	600	+0.97(+2.33%)
Aug 15, 2018		41.58	41.58	41.58	0	-1.67(-3.85%)
Aug 13, 2018		43.25	43.25	43.25	0	-1.29(-2.90%)
Aug 02, 2018		44.54	44.54	44.54	0	-0.90(-1.98%)
Jul 31, 2018		45.44	45.44	45.44	0	+0.59(+1.32%)
Jul 30, 2018	44.85	44.85	44.85	44.85	100	+0.23(+0.52%)
Jul 23, 2018		44.62	44.62	44.62	0	-0.40(-0.89%)
Jul 17, 2018		45.02	45.02	45.02	0	-1.08(-2.34%)
Jul 10, 2018		46.10	46.10	46.10	0	+0.96(+2.13%)
Jul 02, 2018		45.14	45.14	45.14	0	-0.03(-0.07%)
Jun 28, 2018		45.17	45.17	45.17	0	-0.73(-1.59%)
Jun 25, 2018		45.90	45.90	45.90	0	-1.94(-4.06%)
Jun 01, 2018		47.84	47.84	47.84	0	+0.69(+1.46%)
May 31, 2018	47.15	47.15	47.15	47.15	75	+0.92(+1.99%)
May 30, 2018	46.23	46.23	46.23	46.23	96	-1.40(-2.94%)
May 17, 2018		47.63	47.63	47.63	0	+1.47(+3.18%)
Apr 24, 2018		46.16	46.16	46.16	0	+1.34(+2.99%)
Apr 10, 2018		44.82	44.82	44.82	0	+0.05(+0.11%)

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