Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2016 | 25.26 | 25.26 | 25.26 | 0 | -0.69(-2.66%) | |
| Mar 29, 2016 | 25.76 | 25.95 | 25.76 | 25.95 | 409 | -0.64(-2.41%) |
| Mar 18, 2016 | 26.59 | 26.59 | 26.59 | 0 | +1.75(+7.05%) | |
| Mar 17, 2016 | 25.65 | 25.65 | 24.78 | 24.84 | 3,985 | +0.45(+1.85%) |
| Mar 16, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 500 | -0.33(-1.33%) |
| Mar 07, 2016 | 24.72 | 24.72 | 24.72 | 0 | +2.07(+9.14%) | |
| Mar 03, 2016 | 22.65 | 22.65 | 22.65 | 0 | +0.28(+1.25%) | |
| Mar 01, 2016 | 22.37 | 22.37 | 22.37 | 0 | +0.16(+0.72%) | |
| Feb 26, 2016 | 22.21 | 22.21 | 22.21 | 0 | +0.11(+0.50%) | |
| Feb 25, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 470 | -0.90(-3.91%) |
| Feb 19, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.10(-0.43%) | |
| Feb 17, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| Feb 16, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | +0.63(+2.82%) |
| Feb 12, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.38(-1.67%) | |
| Feb 11, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 69 | -0.90(-3.81%) |
| Feb 10, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 6 | -0.13(-0.55%) |
| Feb 09, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 6 | -0.26(-1.08%) |
| Feb 08, 2016 | 24.40 | 24.40 | 24.04 | 24.04 | 200 | -2.21(-8.42%) |
| Feb 03, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.25(-0.94%) | |
| Feb 01, 2016 | 26.50 | 26.50 | 26.50 | 0 | -0.58(-2.14%) | |
| Jan 25, 2016 | 27.08 | 27.08 | 27.08 | 0 | -0.26(-0.95%) | |
| Jan 22, 2016 | 27.34 | 27.34 | 27.34 | 27.34 | 100 | -0.75(-2.67%) |
| Jan 19, 2016 | 28.09 | 28.09 | 28.09 | 0 | -1.71(-5.74%) | |
| Jan 15, 2016 | 29.80 | 29.80 | 29.80 | 0 | -0.23(-0.78%) | |
| Jan 14, 2016 | 30.04 | 30.04 | 30.04 | 30.04 | 20 | -0.11(-0.38%) |
| Jan 13, 2016 | 30.15 | 30.15 | 30.15 | 30.15 | 15 | +0.15(+0.50%) |
| Jan 11, 2016 | 30.00 | 30.00 | 30.00 | 0 | -0.47(-1.54%) | |
| Dec 30, 2015 | 30.47 | 30.47 | 30.47 | 0 | +0.07(+0.23%) | |
| Dec 29, 2015 | 30.65 | 30.65 | 30.40 | 30.40 | 515 | +0.83(+2.81%) |
| Dec 22, 2015 | 29.57 | 29.57 | 29.57 | 0 | +0.37(+1.27%) | |
| Dec 21, 2015 | 29.20 | 29.20 | 29.20 | 29.20 | 271 | -0.05(-0.17%) |
| Dec 17, 2015 | 29.25 | 29.25 | 29.25 | 0 | -0.40(-1.35%) | |
| Dec 16, 2015 | 29.95 | 29.95 | 29.65 | 29.65 | 240 | -0.15(-0.50%) |
| Dec 15, 2015 | 29.80 | 29.80 | 29.80 | 29.80 | 20 | +0.25(+0.85%) |
| Dec 14, 2015 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | -1.16(-3.78%) |
| Dec 09, 2015 | 30.71 | 30.71 | 30.71 | 0 | -0.04(-0.13%) | |
| Dec 03, 2015 | 30.75 | 30.75 | 30.75 | 0 | +0.20(+0.65%) | |
| Dec 02, 2015 | 30.55 | 30.55 | 30.55 | 30.55 | 12 | -0.45(-1.45%) |
| Dec 01, 2015 | 31.00 | 31.00 | 31.00 | 31.00 | 110 | +0.30(+0.98%) |
| Nov 25, 2015 | 30.70 | 30.70 | 30.70 | 0 | +0.25(+0.82%) | |
| Nov 24, 2015 | 30.45 | 30.45 | 30.45 | 30.45 | 100 | -0.33(-1.07%) |
| Nov 20, 2015 | 30.78 | 30.78 | 30.78 | 30.78 | 130 | -0.47(-1.50%) |
| Nov 18, 2015 | 31.25 | 31.25 | 31.25 | 0 | +0.26(+0.84%) | |
| Nov 13, 2015 | 30.99 | 30.99 | 30.99 | 0 | -0.21(-0.67%) | |
| Nov 06, 2015 | 31.20 | 31.20 | 31.20 | 0 | -0.33(-1.06%) | |
| Nov 05, 2015 | 31.60 | 31.75 | 31.53 | 31.53 | 215 | -4.72(-13.01%) |
| Nov 04, 2015 | 33.75 | 36.25 | 33.75 | 36.25 | 700 | +3.88(+11.99%) |
| Nov 03, 2015 | 32.37 | 32.37 | 32.37 | 32.37 | 60 | +0.17(+0.53%) |
| Oct 29, 2015 | 32.20 | 32.20 | 32.20 | 0 | +0.18(+0.55%) | |
| Oct 28, 2015 | 32.45 | 32.45 | 32.02 | 32.02 | 165 | -0.23(-0.70%) |
| Oct 27, 2015 | 32.25 | 32.25 | 32.25 | 32.25 | 1 | +0.65(+2.06%) |
| Oct 23, 2015 | 31.60 | 31.60 | 31.60 | 0 | -0.75(-2.32%) | |
| Oct 16, 2015 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) | |
| Oct 13, 2015 | 32.35 | 32.35 | 32.35 | 0 | +0.60(+1.89%) | |
| Oct 07, 2015 | 31.75 | 31.75 | 31.75 | 0 | +0.10(+0.32%) | |
| Oct 05, 2015 | 31.65 | 31.65 | 31.65 | 0 | +0.45(+1.44%) | |
| Oct 01, 2015 | 31.20 | 31.20 | 31.20 | 0 | +0.59(+1.93%) | |
| Sep 30, 2015 | 30.61 | 30.61 | 30.61 | 30.61 | 500 | +0.07(+0.23%) |
| Sep 29, 2015 | 30.54 | 30.54 | 30.54 | 30.54 | 45 | +0.22(+0.71%) |
| Sep 28, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 815 | -0.68(-2.18%) |
| Sep 23, 2015 | 31.00 | 31.00 | 31.00 | 0 | -1.41(-4.35%) | |
| Sep 18, 2015 | 32.41 | 32.41 | 32.41 | 0 | +0.26(+0.81%) | |
| Sep 09, 2015 | 32.15 | 32.15 | 32.15 | 0 | -0.30(-0.92%) | |
| Sep 08, 2015 | 32.60 | 32.60 | 32.45 | 32.45 | 416 | +1.80(+5.87%) |
| Sep 04, 2015 | 30.65 | 30.65 | 30.65 | 0 | -0.40(-1.29%) | |
| Sep 01, 2015 | 31.05 | 31.05 | 31.05 | 0 | +0.23(+0.75%) | |
| Aug 31, 2015 | 30.82 | 30.82 | 30.82 | 30.82 | 50 | +0.12(+0.39%) |
| Aug 27, 2015 | 30.70 | 30.70 | 30.70 | 0 | +0.03(+0.10%) | |
| Aug 25, 2015 | 30.67 | 30.67 | 30.67 | 0 | +0.62(+2.06%) | |
| Aug 24, 2015 | 29.95 | 30.05 | 29.59 | 30.05 | 1,102 | -0.85(-2.75%) |
| Aug 20, 2015 | 30.90 | 30.90 | 30.90 | 0 | +0.00(+0.00%) | |
| Aug 18, 2015 | 30.90 | 30.90 | 30.90 | 0 | +0.26(+0.85%) | |
| Aug 17, 2015 | 30.65 | 30.65 | 30.64 | 30.64 | 280 | +0.49(+1.63%) |
| Aug 14, 2015 | 28.95 | 30.15 | 28.95 | 30.15 | 994 | +0.68(+2.31%) |
| Aug 10, 2015 | 29.47 | 29.47 | 29.47 | 0 | +0.12(+0.41%) | |
| Aug 07, 2015 | 29.35 | 29.35 | 29.35 | 29.35 | 5 | +0.00(+0.00%) |
| Aug 04, 2015 | 29.35 | 29.35 | 29.35 | 0 | +0.25(+0.86%) | |
| Jul 27, 2015 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) | |
| Jul 16, 2015 | 29.10 | 29.10 | 29.10 | 0 | +0.15(+0.52%) | |
| Jul 13, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.90(+3.21%) | |
| Jul 09, 2015 | 28.05 | 28.05 | 28.05 | 0 | +0.80(+2.94%) | |
| Jul 07, 2015 | 27.25 | 27.25 | 27.25 | 0 | -1.19(-4.18%) | |
| Jul 06, 2015 | 28.44 | 28.44 | 28.44 | 28.44 | 200 | +0.14(+0.49%) |
| Jul 02, 2015 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) | |
| Jun 30, 2015 | 28.30 | 28.30 | 28.30 | 0 | -2.00(-6.60%) | |
| Jun 18, 2015 | 30.30 | 30.30 | 30.30 | 0 | +0.70(+2.36%) | |
| Jun 17, 2015 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.10(+0.34%) |
| Jun 16, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | -0.35(-1.17%) |
| Jun 11, 2015 | 29.85 | 29.85 | 29.85 | 0 | -2.40(-7.44%) | |
| Jun 03, 2015 | 32.25 | 32.25 | 32.25 | 0 | +0.70(+2.22%) | |
| Jun 02, 2015 | 31.52 | 31.55 | 31.52 | 31.55 | 230 | -0.65(-2.02%) |
| May 15, 2015 | 32.20 | 32.20 | 32.20 | 0 | +0.60(+1.90%) | |
| May 13, 2015 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) | |
| May 04, 2015 | 31.60 | 31.60 | 31.60 | 0 | +0.10(+0.32%) | |
| Apr 28, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.15(-0.49%) | |
| Apr 24, 2015 | 31.65 | 31.65 | 31.65 | 0 | +0.85(+2.77%) | |
| Apr 23, 2015 | 30.80 | 30.80 | 30.80 | 30.80 | 54 | -0.70(-2.22%) |
| Apr 17, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
| Apr 13, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.29(+0.93%) | |
| Apr 09, 2015 | 31.21 | 31.21 | 31.21 | 0 | -0.18(-0.57%) | |
| Apr 06, 2015 | 31.39 | 31.39 | 31.39 | 0 | +0.09(+0.29%) | |
| Apr 02, 2015 | 31.30 | 31.30 | 31.30 | 0 | -0.05(-0.16%) |
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.
