Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2012	39.99	39.99	39.99	39.99	0	+0.84(+2.15%)
Mar 22, 2012		39.15	39.15	39.15	0	-1.10(-2.73%)
Mar 21, 2012	39.88	40.25	39.88	40.25	405	+0.00(+0.00%)
Mar 20, 2012	40.27	40.27	40.25	40.25	207	-0.85(-2.07%)
Mar 19, 2012	41.10	41.10	41.10	41.10	40	+0.38(+0.93%)
Mar 16, 2012	40.98	40.98	40.72	40.72	451	-1.37(-3.25%)
Mar 15, 2012	42.09	42.09	42.09	42.09	151	+1.11(+2.71%)
Mar 14, 2012	40.75	41.00	40.75	40.98	263	-1.91(-4.45%)
Mar 13, 2012	42.35	42.89	42.35	42.89	150	+1.08(+2.58%)
Mar 12, 2012	41.81	41.81	41.81	41.81	80	+0.06(+0.14%)
Mar 09, 2012	41.75	41.75	41.75	41.75	200	+1.77(+4.43%)
Mar 06, 2012		39.98	39.98	39.98	0	-2.46(-5.80%)
Mar 05, 2012	42.04	42.47	42.04	42.44	107	-1.60(-3.63%)
Feb 29, 2012		44.04	44.04	44.04	0	+1.60(+3.77%)
Feb 28, 2012	42.44	42.44	42.44	42.44	103	-1.24(-2.84%)
Feb 24, 2012		43.68	43.68	43.68	0	+2.93(+7.19%)
Feb 23, 2012	40.75	40.75	40.75	40.75	25	+0.09(+0.22%)
Feb 22, 2012	40.43	40.66	40.43	40.66	1,590	-0.19(-0.47%)
Feb 21, 2012	40.91	40.91	40.85	40.85	110	+2.69(+7.05%)
Feb 16, 2012		38.16	38.16	38.16	0	-0.60(-1.55%)
Feb 14, 2012		38.76	38.76	38.76	0	-0.81(-2.04%)
Feb 13, 2012	39.77	39.77	39.57	39.57	45	-0.77(-1.91%)
Feb 09, 2012		40.34	40.34	40.34	0	-0.50(-1.22%)
Feb 08, 2012	41.08	41.08	40.84	40.84	155	+0.15(+0.37%)
Feb 07, 2012	40.46	40.69	40.46	40.69	463	-0.36(-0.88%)
Feb 03, 2012		41.05	41.05	41.05	0	+0.81(+2.01%)
Feb 02, 2012	40.02	40.24	40.02	40.24	7	+0.83(+2.11%)
Feb 01, 2012	39.36	39.50	39.18	39.41	805	+1.22(+3.19%)
Jan 31, 2012	37.96	38.21	37.96	38.19	524	+1.54(+4.20%)
Jan 25, 2012	36.65	36.65	36.65	36.65	0	-0.80(-2.14%)
Jan 24, 2012	36.51	37.45	36.51	37.45	474	+1.11(+3.05%)
Jan 20, 2012		36.34	36.34	36.34	0	+0.24(+0.66%)
Jan 19, 2012	36.07	36.24	35.80	36.10	1,000	+4.45(+14.06%)
Jan 18, 2012	31.65	31.65	31.65	31.65	176	+0.35(+1.12%)
Jan 17, 2012	31.03	31.30	31.03	31.30	136	+0.87(+2.86%)
Jan 12, 2012		30.43	30.43	30.43	0	+0.32(+1.06%)
Jan 11, 2012	30.11	30.11	30.11	30.11	16	+0.36(+1.21%)
Jan 10, 2012	29.51	29.75	29.51	29.75	515	+0.95(+3.30%)
Jan 09, 2012	28.80	28.80	28.80	28.80	200	-0.06(-0.21%)
Jan 06, 2012	29.10	29.10	28.86	28.86	261	-0.78(-2.63%)
Jan 05, 2012	29.64	29.64	29.64	29.64	20	-1.48(-4.76%)
Jan 04, 2012	31.44	31.59	31.12	31.12	2,799	+1.41(+4.75%)
Dec 30, 2011	29.70	30.28	29.69	29.71	2,348	+0.32(+1.09%)
Dec 29, 2011	29.39	29.39	29.39	29.39	1,148	-0.84(-2.78%)
Dec 27, 2011	30.23	30.23	30.23	30.23	0	+0.19(+0.63%)
Dec 23, 2011	30.04	30.04	30.04	30.04	47	+0.82(+2.81%)
Dec 21, 2011	29.22	29.54	29.22	29.22	855	-1.39(-4.54%)
Dec 20, 2011	30.37	30.61	30.37	30.61	474	+2.06(+7.22%)
Dec 19, 2011	28.70	28.77	28.43	28.55	592	-0.26(-0.90%)
Dec 16, 2011	28.81	28.81	28.81	28.81	42	-0.38(-1.30%)
Dec 15, 2011	29.91	29.91	29.19	29.19	496	-0.28(-0.95%)
Dec 14, 2011	29.70	29.70	29.47	29.47	101	-1.02(-3.35%)
Dec 13, 2011	30.85	30.85	30.49	30.49	408	-0.45(-1.45%)
Dec 12, 2011	30.94	30.94	30.94	30.94	47	-2.00(-6.07%)
Dec 09, 2011	32.93	32.94	32.93	32.94	188	+1.20(+3.78%)
Dec 08, 2011	32.25	32.25	31.74	31.74	863	-2.37(-6.95%)
Dec 07, 2011	34.11	34.11	34.11	34.11	82	-0.11(-0.32%)
Dec 02, 2011		34.22	34.22	34.22	0	+0.13(+0.38%)
Dec 01, 2011	34.09	34.09	34.09	34.09	91	-0.43(-1.25%)
Nov 30, 2011	34.52	34.52	34.52	34.52	100	+2.27(+7.04%)
Nov 29, 2011	31.85	32.47	31.85	32.25	860	+0.75(+2.38%)
Nov 28, 2011	31.99	32.05	31.50	31.50	826	+1.95(+6.60%)
Nov 25, 2011	29.82	29.82	29.55	29.55	600	-0.03(-0.10%)
Nov 23, 2011	30.40	30.40	29.58	29.58	452	-1.04(-3.40%)
Nov 21, 2011		30.62	30.62	30.62	0	-1.56(-4.85%)
Nov 18, 2011	32.18	32.18	32.18	32.18	300	-0.07(-0.22%)
Nov 17, 2011	33.50	33.77	32.25	32.25	1,873	-2.28(-6.60%)
Nov 16, 2011	34.53	34.53	34.53	34.53	270	-1.55(-4.30%)
Nov 14, 2011		36.08	36.08	36.08	0	-2.08(-5.45%)
Nov 11, 2011	37.12	38.16	37.02	38.16	1,000	+3.85(+11.22%)
Nov 10, 2011	34.56	34.86	34.31	34.31	1,800	-1.74(-4.83%)
Nov 09, 2011	35.75	36.05	35.55	36.05	948	-2.32(-6.05%)
Nov 08, 2011	38.37	38.37	38.37	38.37	38	+1.29(+3.48%)
Nov 07, 2011	37.08	37.08	37.08	37.08	225	+0.21(+0.57%)
Nov 04, 2011	37.54	37.54	36.87	36.87	448	-0.50(-1.34%)
Nov 03, 2011	37.37	37.37	37.37	37.37	23	-1.48(-3.81%)
Oct 31, 2011		38.85	38.85	38.85	0	-2.07(-5.06%)
Oct 28, 2011	40.92	40.92	40.92	40.92	12	-0.08(-0.20%)
Oct 27, 2011	41.23	41.23	40.97	41.00	960	+2.62(+6.83%)
Oct 26, 2011	38.38	38.38	38.38	38.38	100	+1.27(+3.42%)
Oct 25, 2011	37.95	37.95	37.11	37.11	853	+1.06(+2.94%)
Oct 21, 2011		36.05	36.05	36.05	0	+2.24(+6.63%)
Oct 20, 2011	34.45	34.45	33.81	33.81	400	-1.91(-5.35%)
Oct 19, 2011	35.72	35.72	35.72	35.72	2	+0.15(+0.42%)
Oct 18, 2011	35.34	35.57	35.34	35.57	52	-0.39(-1.08%)
Oct 17, 2011	37.31	37.31	35.73	35.96	811	-1.70(-4.51%)
Oct 14, 2011	37.57	37.66	37.57	37.66	319	+1.98(+5.55%)
Oct 13, 2011	35.68	35.68	35.68	35.68	323	-0.63(-1.74%)
Oct 12, 2011	36.31	36.31	36.31	36.31	200	+1.78(+5.15%)
Oct 11, 2011	34.40	34.53	34.40	34.53	127	-0.09(-0.26%)
Oct 10, 2011	34.52	34.91	34.52	34.62	389	+3.43(+11.00%)
Oct 05, 2011		31.19	31.19	31.19	0	+1.86(+6.34%)
Oct 04, 2011	29.33	29.33	29.33	29.33	200	-2.43(-7.65%)
Oct 03, 2011	31.69	31.76	31.52	31.76	577	-2.82(-8.16%)
Sep 29, 2011	34.58	34.58	34.58	34.58	0	+2.06(+6.33%)
Sep 22, 2011		32.52	32.52	32.52	0	-2.99(-8.42%)
Sep 21, 2011	35.99	36.00	35.46	35.51	610	-0.49(-1.36%)
Sep 20, 2011	36.31	36.31	36.00	36.00	803	+0.08(+0.22%)
Sep 19, 2011	35.92	35.92	35.92	35.92	65	-1.72(-4.57%)
Sep 16, 2011	37.72	37.81	37.60	37.64	487	+0.54(+1.46%)
Sep 14, 2011	37.10	37.10	37.10	37.10	0	+0.77(+2.12%)
Sep 13, 2011	35.76	36.33	35.76	36.33	11,392	+1.03(+2.92%)
Sep 12, 2011	35.93	35.93	35.30	35.30	620	-5.35(-13.16%)
Sep 07, 2011		40.65	40.65	40.65	0	+1.44(+3.67%)
Sep 06, 2011	39.78	39.78	39.14	39.21	435	-3.67(-8.56%)
Sep 02, 2011	43.64	43.64	42.88	42.88	1,080	-3.47(-7.49%)
Aug 31, 2011		46.35	46.35	46.35	0	+1.38(+3.07%)
Aug 29, 2011		44.97	44.97	44.97	0	+1.97(+4.58%)
Aug 26, 2011	43.00	43.00	43.00	43.00	110	-0.71(-1.62%)
Aug 25, 2011	43.47	43.71	43.47	43.71	1,005	-0.52(-1.18%)
Aug 24, 2011	44.23	44.23	44.23	44.23	1,000	+1.16(+2.69%)
Aug 23, 2011	43.07	43.07	43.07	43.07	9	+0.42(+0.98%)
Aug 22, 2011	42.65	42.65	42.65	42.65	11	-0.33(-0.77%)
Aug 19, 2011	42.77	42.98	42.77	42.98	268	+0.11(+0.26%)
Aug 18, 2011	42.87	42.87	42.87	42.87	10	-4.45(-9.40%)
Aug 15, 2011		47.32	47.32	47.32	0	+0.96(+2.07%)
Aug 12, 2011	46.38	46.59	46.36	46.36	415	+1.99(+4.49%)
Aug 11, 2011	44.37	44.37	44.37	44.37	695	+0.39(+0.89%)
Aug 10, 2011	43.98	43.98	43.98	43.98	3	-3.65(-7.66%)
Aug 09, 2011	45.67	47.63	45.67	47.63	418	+4.43(+10.25%)
Aug 08, 2011	45.54	45.54	43.20	43.20	941	-6.46(-13.01%)
Aug 05, 2011	48.31	49.66	47.33	49.66	2,408	+4.43(+9.79%)
Aug 04, 2011	45.80	45.96	45.23	45.23	1,900	-4.19(-8.48%)
Aug 02, 2011		49.42	49.42	49.42	0	-1.03(-2.04%)
Aug 01, 2011	52.55	52.55	50.45	50.45	1,380	-2.56(-4.83%)
Jul 28, 2011		53.01	53.01	53.01	0	-1.11(-2.05%)
Jul 27, 2011	54.39	54.39	54.12	54.12	875	-2.09(-3.72%)
Jul 26, 2011	55.81	56.58	55.71	56.21	1,193	-0.28(-0.50%)
Jul 25, 2011	57.00	57.00	56.49	56.49	138	+0.17(+0.30%)
Jul 22, 2011	56.32	56.32	56.32	56.32	4	+0.03(+0.05%)
Jul 21, 2011	56.29	56.29	56.29	56.29	50	+1.94(+3.57%)
Jul 19, 2011		54.35	54.35	54.35	0	+0.96(+1.80%)
Jul 18, 2011	54.10	54.10	53.39	53.39	636	-3.16(-5.59%)
Jul 15, 2011	56.55	56.55	56.55	56.55	30	-0.80(-1.39%)
Jul 14, 2011	57.35	57.35	57.35	57.35	300	-0.42(-0.73%)
Jul 13, 2011	56.90	57.77	56.90	57.77	1,135	+1.70(+3.03%)
Jul 12, 2011	56.00	56.07	56.00	56.07	575	-0.40(-0.71%)
Jul 11, 2011	56.61	56.61	56.47	56.47	750	-2.20(-3.75%)
Jul 08, 2011	58.67	58.67	58.67	58.67	50	-1.93(-3.18%)
Jul 07, 2011	60.60	60.60	60.60	60.60	400	-0.46(-0.75%)
Jul 05, 2011		61.06	61.06	61.06	0	-0.26(-0.42%)
Jul 01, 2011	61.58	61.58	61.32	61.32	83	-0.22(-0.36%)
Jun 30, 2011	61.52	61.63	61.52	61.54	1,090	+0.97(+1.60%)
Jun 29, 2011	60.57	60.57	60.57	60.57	55	+0.49(+0.82%)
Jun 28, 2011	60.08	60.08	60.08	60.08	31	+1.18(+2.00%)
Jun 24, 2011		58.90	58.90	58.90	0	-2.37(-3.87%)
Jun 21, 2011		61.27	61.27	61.27	0	+1.32(+2.20%)
Jun 15, 2011	59.95	59.95	59.95	59.95	0	-1.58(-2.57%)
Jun 14, 2011	61.50	61.53	61.50	61.53	76	+0.17(+0.28%)
Jun 09, 2011		61.36	61.36	61.36	0	+1.07(+1.77%)
Jun 06, 2011		60.29	60.29	60.29	0	-0.43(-0.71%)
Jun 03, 2011	60.72	60.72	60.72	60.72	320	+2.11(+3.60%)
May 24, 2011	58.55	58.61	58.55	58.61	51	-2.29(-3.76%)
May 19, 2011		60.90	60.90	60.90	0	+1.10(+1.84%)
May 18, 2011	59.80	59.80	59.80	59.80	100	+0.40(+0.67%)
May 17, 2011	59.40	59.40	59.40	59.40	88	+0.52(+0.88%)
May 13, 2011		58.88	58.88	58.88	0	-1.17(-1.95%)
May 12, 2011	59.85	60.05	59.85	60.05	140	-0.20(-0.33%)
May 11, 2011	60.32	60.32	60.25	60.25	501	-1.05(-1.71%)
May 10, 2011	60.85	61.30	60.85	61.30	400	+1.50(+2.51%)
May 09, 2011	60.00	60.00	59.80	59.80	1,833	-0.70(-1.16%)
May 06, 2011	61.34	61.34	60.50	60.50	578	-2.77(-4.38%)
May 04, 2011		63.27	63.27	63.27	0	-1.67(-2.57%)
May 03, 2011	64.94	64.94	64.94	64.94	107	-0.99(-1.50%)
May 02, 2011	65.93	65.93	65.93	65.93	450	-0.79(-1.18%)
Apr 29, 2011	66.55	66.72	66.55	66.72	20	-0.03(-0.04%)
Apr 28, 2011	66.75	66.75	66.75	66.75	50	+1.08(+1.64%)
Apr 27, 2011	65.67	65.67	65.67	65.67	78	+0.95(+1.47%)
Apr 26, 2011	64.61	64.72	64.61	64.72	79	+0.61(+0.95%)
Apr 25, 2011	64.11	64.11	64.11	64.11	72	+0.00(+0.00%)
Apr 21, 2011	64.31	64.31	64.11	64.11	50	+1.85(+2.97%)
Apr 15, 2011	62.26	62.26	62.26	62.26	0	-0.04(-0.06%)
Apr 14, 2011	62.37	62.37	62.30	62.30	150	-1.11(-1.75%)
Apr 13, 2011	63.41	63.41	63.41	63.41	19	-1.09(-1.69%)
Apr 08, 2011	64.50	64.50	64.50	64.50	0	+1.34(+2.12%)
Apr 07, 2011	63.11	63.16	63.11	63.16	365	-0.35(-0.55%)
Apr 06, 2011	63.51	63.51	63.51	63.51	9	+0.75(+1.20%)
Apr 05, 2011	61.91	62.76	61.91	62.76	170	+0.46(+0.74%)

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