Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	70.35	70.35	69.80	69.80	37	-2.25(-3.12%)
Nov 27, 2009	70.70	72.05	70.70	72.05	195	-1.70(-2.31%)
Nov 25, 2009	73.25	74.15	73.25	73.75	348	+0.75(+1.03%)
Nov 24, 2009	73.40	73.85	72.70	73.00	97	+0.25(+0.34%)
Nov 23, 2009	73.75	73.75	72.75	72.75	391	+1.75(+2.46%)
Nov 20, 2009	71.75	71.75	71.00	71.00	280	-1.15(-1.59%)
Nov 19, 2009	71.95	72.15	71.95	72.15	144	-1.50(-2.04%)
Nov 18, 2009	73.85	74.50	73.65	73.65	362	+2.10(+2.94%)
Nov 17, 2009	72.20	72.20	71.55	71.55	1,158	+0.05(+0.07%)
Nov 16, 2009	71.50	71.95	71.50	71.50	530	+0.35(+0.49%)
Nov 13, 2009	72.05	71.85	71.00	71.15	99	-0.90(-1.25%)
Nov 12, 2009	72.50	72.50	72.05	72.05	62	-0.15(-0.21%)
Nov 11, 2009	73.15	73.15	72.20	72.20	70	-1.35(-1.84%)
Nov 10, 2009	73.30	73.59	72.75	73.55	1,970	+0.05(+0.07%)
Nov 09, 2009	73.10	74.00	73.10	73.50	213	+1.40(+1.94%)
Nov 06, 2009	72.50	72.85	72.10	72.10	191	+0.70(+0.98%)
Nov 05, 2009	71.25	72.00	71.25	71.40	8,790	+1.00(+1.42%)
Nov 04, 2009	70.65	71.20	70.40	70.40	54	+0.90(+1.29%)
Nov 03, 2009	69.50	70.05	69.50	69.50	50	-0.20(-0.29%)
Nov 02, 2009	70.40	71.30	69.70	69.70	587	+0.35(+0.50%)
Oct 30, 2009	71.50	71.50	69.35	69.35	151	-2.35(-3.28%)
Oct 29, 2009	71.40	72.40	71.40	71.70	295	+3.50(+5.13%)
Oct 28, 2009	70.20	70.45	68.20	68.20	1,889	-3.25(-4.55%)
Oct 27, 2009	72.65	72.65	71.45	71.45	836	-0.60(-0.83%)
Oct 26, 2009	74.60	74.80	72.05	72.05	514	-1.40(-1.91%)
Oct 23, 2009	73.45	73.45	73.45	73.45	1,673	+0.15(+0.20%)
Oct 22, 2009	73.75	73.85	73.20	73.30	165	-1.45(-1.94%)
Oct 21, 2009	73.85	75.10	73.45	74.75	202	-0.20(-0.27%)
Oct 20, 2009	74.30	74.95	74.30	74.95	284	-2.00(-2.60%)
Oct 19, 2009	76.10	76.95	76.10	76.95	147	+2.25(+3.01%)
Oct 16, 2009	75.45	75.45	74.65	74.70	323	-2.20(-2.86%)
Oct 15, 2009	76.95	77.55	76.90	76.90	248	-0.95(-1.22%)
Oct 14, 2009	77.75	78.60	77.70	77.85	1,066	+2.80(+3.73%)
Oct 13, 2009	75.00	75.80	74.95	75.05	381	-1.40(-1.83%)
Oct 12, 2009	75.90	76.55	75.90	76.45	1,664	+2.10(+2.82%)
Oct 09, 2009	74.75	74.90	74.35	74.35	328	-0.80(-1.06%)
Oct 08, 2009	74.70	75.75	74.70	75.15	533	+2.90(+4.01%)
Oct 07, 2009	71.95	72.85	71.95	72.25	221	-0.80(-1.10%)
Oct 06, 2009	72.90	73.75	72.90	73.05	204	+3.30(+4.73%)
Oct 05, 2009	70.40	70.40	69.70	69.75	238	+0.50(+0.72%)
Oct 02, 2009	69.25	69.95	69.25	69.25	516	-0.65(-0.93%)
Oct 01, 2009	71.00	71.00	69.90	69.90	1,234	-4.05(-5.48%)
Sep 30, 2009	73.40	73.95	72.05	73.95	1,251	+0.45(+0.61%)
Sep 29, 2009	74.05	74.05	73.35	73.50	197	-1.90(-2.52%)
Sep 28, 2009	75.30	75.70	74.70	75.40	210	+1.60(+2.17%)
Sep 25, 2009	74.30	74.50	73.80	73.80	585	-2.10(-2.77%)
Sep 24, 2009	77.55	77.70	75.20	75.90	762	-1.80(-2.32%)
Sep 23, 2009	77.40	77.85	77.05	77.70	231	+1.50(+1.97%)
Sep 22, 2009	76.15	76.95	76.15	76.20	1,248	+2.65(+3.60%)
Sep 21, 2009	73.95	74.25	73.45	73.55	713	-2.20(-2.90%)
Sep 18, 2009	76.40	76.40	75.65	75.75	184	-0.75(-0.98%)
Sep 17, 2009	76.55	77.55	76.35	76.50	641	-1.50(-1.92%)
Sep 16, 2009	77.75	78.00	76.70	78.00	139	+2.75(+3.65%)
Sep 15, 2009	75.15	75.25	74.55	75.25	33	+1.10(+1.48%)
Sep 14, 2009	73.85	74.70	73.85	74.15	447	-0.20(-0.27%)
Sep 11, 2009	75.20	75.20	74.35	74.35	163	-0.10(-0.13%)
Sep 10, 2009	74.40	75.10	74.35	74.45	725	+0.05(+0.07%)
Sep 09, 2009	74.50	74.55	73.80	74.40	555	+1.05(+1.43%)
Sep 08, 2009	72.95	73.40	72.60	73.35	939	+4.20(+6.07%)
Sep 04, 2009	68.80	69.50	68.70	69.15	405	+1.65(+2.44%)
Sep 03, 2009	67.95	68.20	67.15	67.50	257	-0.25(-0.37%)
Sep 02, 2009	66.85	68.25	66.85	67.75	592	-0.25(-0.37%)
Sep 01, 2009	68.55	68.55	68.00	68.00	201	-2.65(-3.75%)
Aug 31, 2009	70.40	70.65	69.55	70.65	380	-0.40(-0.56%)
Aug 28, 2009	72.40	72.40	71.05	71.05	807	+1.60(+2.30%)
Aug 27, 2009	69.00	69.45	69.00	69.45	94	-0.60(-0.86%)
Aug 26, 2009	70.30	70.65	70.00	70.05	540	-1.95(-2.71%)
Aug 25, 2009	70.80	72.10	70.79	72.00	1,094	+0.30(+0.42%)
Aug 24, 2009	71.45	72.40	71.45	71.70	764	+1.05(+1.49%)
Aug 21, 2009	69.65	70.65	69.65	70.65	4,820	+4.85(+7.37%)
Aug 20, 2009	66.25	66.25	65.70	65.80	107	+0.80(+1.23%)
Aug 19, 2009	64.60	65.95	64.60	65.00	316	-0.50(-0.76%)
Aug 18, 2009	64.10	65.50	64.10	65.50	421	+0.25(+0.38%)
Aug 17, 2009	65.55	65.55	64.70	65.25	654	-1.00(-1.51%)
Aug 14, 2009	67.95	67.95	66.25	66.25	261	-2.30(-3.36%)
Aug 13, 2009	68.90	68.90	67.95	68.55	515	+1.45(+2.16%)
Aug 12, 2009	67.05	68.15	67.05	67.10	159	+1.75(+2.68%)
Aug 11, 2009	65.80	66.00	65.30	65.35	287	-1.80(-2.68%)
Aug 10, 2009	67.60	67.80	67.15	67.15	746	-0.75(-1.10%)
Aug 07, 2009	67.90	68.45	67.90	67.90	1,309	-0.70(-1.02%)
Aug 06, 2009	69.80	69.80	68.60	68.60	401	-1.20(-1.72%)
Aug 05, 2009	69.15	70.40	69.15	69.80	1,345	-0.15(-0.21%)
Aug 04, 2009	69.95	70.90	69.95	69.95	1,243	-2.05(-2.85%)
Aug 03, 2009	70.00	72.00	69.95	72.00	1,329	+3.00(+4.35%)
Jul 31, 2009	69.00	69.00	68.40	69.00	159	+1.00(+1.47%)
Jul 30, 2009	68.70	68.70	67.85	68.00	35	+2.05(+3.11%)
Jul 29, 2009	66.20	66.99	65.35	65.95	16,770	-0.60(-0.90%)
Jul 28, 2009	67.65	67.65	66.40	66.55	819	-1.10(-1.63%)
Jul 27, 2009	67.45	68.10	67.45	67.65	286	-0.85(-1.24%)
Jul 24, 2009	68.65	69.10	68.50	68.50	666	+2.75(+4.18%)
Jul 23, 2009	64.40	66.45	64.40	65.75	276	+3.20(+5.12%)
Jul 22, 2009	62.70	63.25	62.55	62.55	313	-1.20(-1.88%)
Jul 21, 2009	64.55	64.55	63.00	63.75	1,112	+0.35(+0.55%)
Jul 20, 2009	63.60	63.90	63.40	63.40	1,565	+1.90(+3.09%)
Jul 17, 2009	61.85	61.85	60.95	61.50	532	+0.20(+0.33%)
Jul 16, 2009	62.20	62.20	61.25	61.30	517	+0.85(+1.41%)
Jul 15, 2009	59.85	61.10	59.45	60.45	923	+2.85(+4.95%)
Jul 14, 2009	57.60	57.60	56.35	57.60	219	+1.25(+2.22%)
Jul 13, 2009	56.30	56.90	56.30	56.35	938	+1.80(+3.30%)
Jul 10, 2009	54.65	55.05	54.55	54.55	380	-1.80(-3.19%)
Jul 09, 2009	56.60	56.90	56.30	56.35	169	+1.50(+2.73%)
Jul 08, 2009	56.40	56.40	54.70	54.85	1,338	-2.30(-4.02%)
Jul 07, 2009	57.30	57.30	56.60	57.15	246	-1.20(-2.06%)
Jul 06, 2009	58.90	59.30	58.35	58.35	743	-0.70(-1.19%)
Jul 02, 2009	59.85	60.20	59.00	59.05	659	-1.30(-2.15%)
Jul 01, 2009	60.10	61.10	60.10	60.35	561	+1.60(+2.72%)
Jun 30, 2009	58.85	59.40	58.70	58.75	311	-0.50(-0.84%)
Jun 29, 2009	59.10	60.00	59.10	59.25	900	+1.55(+2.69%)
Jun 26, 2009	58.50	58.75	57.65	57.70	538	-1.45(-2.45%)
Jun 25, 2009	58.05	59.20	58.05	59.15	1,513	-0.40(-0.67%)
Jun 24, 2009	59.55	60.25	59.55	59.55	585	+2.00(+3.48%)
Jun 23, 2009	56.80	58.20	56.80	57.55	1,943	+0.15(+0.26%)
Jun 22, 2009	58.40	58.60	57.40	57.40	398	-3.25(-5.36%)
Jun 19, 2009	59.80	61.00	59.70	60.65	193	+2.65(+4.57%)
Jun 18, 2009	57.75	58.85	57.75	58.00	848	-0.15(-0.26%)
Jun 17, 2009	57.90	58.15	57.00	58.15	575	-2.25(-3.73%)
Jun 16, 2009	61.15	61.15	60.00	60.40	864	+0.40(+0.67%)
Jun 15, 2009	60.65	60.75	60.00	60.00	767	-2.20(-3.54%)
Jun 12, 2009	62.85	63.39	62.20	62.20	463	-0.45(-0.72%)
Jun 11, 2009	62.35	63.50	62.35	62.65	884	+0.55(+0.89%)
Jun 10, 2009	62.85	62.85	61.15	62.10	783	+0.00(+0.00%)
Jun 09, 2009	62.00	63.05	61.80	62.10	363	-1.40(-2.20%)
Jun 08, 2009	63.45	63.50	62.90	63.50	421	-2.95(-4.44%)
Jun 05, 2009	66.55	67.10	66.45	66.45	498	-1.25(-1.85%)
Jun 04, 2009	66.80	67.80	66.50	67.70	2,063	-0.25(-0.37%)
Jun 03, 2009	68.30	68.30	67.00	67.95	3,022	-2.45(-3.48%)
Jun 02, 2009	70.00	70.60	69.55	70.40	1,725	+1.15(+1.66%)
Jun 01, 2009	67.10	69.25	66.90	69.25	1,260	+6.65(+10.62%)
May 29, 2009	63.20	63.25	62.60	62.60	270	+0.60(+0.97%)
May 28, 2009	62.50	62.95	61.95	62.00	990	-1.15(-1.82%)
May 27, 2009	64.05	64.15	62.85	63.15	234	-1.65(-2.55%)
May 26, 2009	64.55	64.80	63.90	64.80	1,104	+0.25(+0.39%)
May 22, 2009	64.30	65.50	64.30	64.55	449	-0.40(-0.62%)
May 21, 2009	63.90	65.05	63.90	64.95	441	-0.50(-0.76%)
May 20, 2009	65.30	65.45	64.35	65.45	975	+1.50(+2.35%)
May 19, 2009	63.50	63.95	63.45	63.95	168	+1.50(+2.40%)
May 18, 2009	60.70	62.45	60.70	62.45	704	+2.50(+4.17%)
May 15, 2009	61.20	61.20	59.95	59.95	260	-0.70(-1.15%)
May 14, 2009	59.70	60.65	59.55	60.65	2,024	+2.40(+4.12%)
May 13, 2009	59.10	59.55	58.15	58.25	2,108	-4.25(-6.80%)
May 12, 2009	62.60	62.60	61.45	62.50	490	+1.00(+1.63%)
May 11, 2009	62.15	62.15	61.40	61.50	449	-2.60(-4.06%)
May 08, 2009	65.05	65.95	64.10	64.10	257	+1.40(+2.23%)
May 07, 2009	64.80	64.90	61.75	62.70	770	-0.35(-0.56%)
May 06, 2009	63.85	63.91	62.05	63.05	9,239	-0.20(-0.32%)
May 05, 2009	65.00	65.60	63.25	63.25	9,502	-4.50(-6.64%)
May 04, 2009	67.40	67.75	67.40	67.75	1,736	+4.90(+7.80%)
May 01, 2009	62.55	63.80	62.55	62.85	444	+0.10(+0.16%)
Apr 30, 2009	64.35	64.35	62.70	62.75	742	+0.20(+0.32%)
Apr 29, 2009	62.20	63.75	62.15	62.55	959	+2.00(+3.30%)
Apr 28, 2009	59.40	60.55	59.40	60.55	429	-0.65(-1.06%)
Apr 27, 2009	61.55	62.70	61.20	61.20	400	-0.45(-0.73%)
Apr 24, 2009	62.10	62.85	61.65	61.65	176	+2.40(+4.05%)
Apr 23, 2009	60.45	60.45	59.15	59.25	574	-2.30(-3.74%)
Apr 22, 2009	59.95	62.00	59.95	61.55	1,103	+3.10(+5.30%)
Apr 21, 2009	58.25	58.45	57.70	58.45	456	+0.75(+1.30%)
Apr 20, 2009	59.55	59.55	57.70	57.70	451	-5.10(-8.12%)
Apr 17, 2009	61.70	63.60	61.70	62.80	2,417	+0.65(+1.05%)
Apr 16, 2009	61.25	62.15	60.55	62.15	1,052	+3.00(+5.07%)
Apr 15, 2009	58.95	59.15	58.15	59.15	167	-1.45(-2.39%)
Apr 14, 2009	59.25	60.70	59.25	60.60	1,376	+2.00(+3.41%)
Apr 13, 2009	59.00	59.00	58.60	58.60	931	+1.30(+2.27%)
Apr 09, 2009	57.70	58.25	57.30	57.30	657	+1.05(+1.87%)
Apr 08, 2009	55.50	56.55	55.30	56.25	418	+1.45(+2.65%)
Apr 07, 2009	54.45	55.75	54.45	54.80	507	-2.40(-4.20%)
Apr 06, 2009	56.95	57.20	56.25	57.20	805	-0.60(-1.04%)
Apr 03, 2009	57.30	57.80	56.65	57.80	1,286	+1.30(+2.30%)
Apr 02, 2009	55.40	57.25	55.40	56.50	318	+4.65(+8.97%)
Apr 01, 2009	50.35	52.70	50.35	51.85	308	+0.35(+0.68%)
Mar 31, 2009	51.25	52.30	51.25	51.50	410	+2.35(+4.78%)
Mar 30, 2009	50.70	50.70	49.15	49.15	4,228	-4.85(-8.98%)
Mar 26, 2009	52.85	54.00	52.85	54.00	154	+2.00(+3.85%)
Mar 25, 2009	52.80	53.65	52.00	52.00	193	-3.45(-6.22%)
Mar 24, 2009	55.55	56.20	54.85	55.45	66	-0.05(-0.09%)
Mar 23, 2009	54.18	56.35	54.14	55.50	1,057	+2.70(+5.11%)
Mar 20, 2009	54.05	54.05	51.80	52.80	364	-1.85(-3.39%)
Mar 19, 2009	55.75	55.75	53.75	54.65	343	+0.10(+0.18%)
Mar 18, 2009	52.90	55.11	52.65	54.55	477	+1.90(+3.61%)
Mar 17, 2009	51.90	53.40	51.90	52.65	957	-0.80(-1.50%)
Mar 16, 2009	52.70	53.70	52.70	53.45	6,487	+1.20(+2.30%)
Mar 13, 2009	52.50	52.60	50.80	52.25	238	+0.46(+0.89%)
Mar 12, 2009	50.85	51.90	49.95	51.79	412	+0.29(+0.56%)
Mar 11, 2009	53.75	53.75	51.20	51.50	524	+1.45(+2.90%)
Mar 10, 2009	49.00	51.20	49.00	50.05	1,320	+4.25(+9.28%)
Mar 09, 2009	46.30	46.60	45.80	45.80	748	-0.25(-0.54%)
Mar 06, 2009	46.20	46.90	45.50	46.05	1,028	-1.25(-2.64%)
Mar 05, 2009	47.75	47.75	46.00	47.30	334	-1.70(-3.47%)
Mar 04, 2009	47.20	49.00	47.20	49.00	1,760	+4.25(+9.50%)
Mar 02, 2009	44.65	45.50	44.55	44.75	654	-3.75(-7.73%)
Feb 27, 2009	46.05	48.55	46.00	48.50	771	+1.35(+2.86%)
Feb 26, 2009	46.75	47.95	46.75	47.15	618	+2.10(+4.66%)
Feb 25, 2009	45.15	46.10	45.00	45.05	443	-1.60(-3.43%)
Feb 24, 2009	46.10	47.55	45.70	46.65	2,455	+0.55(+1.19%)
Feb 23, 2009	47.15	47.27	46.10	46.10	751	-1.80(-3.76%)
Feb 20, 2009	48.20	48.65	47.30	47.90	440	-2.40(-4.77%)
Feb 19, 2009	50.00	50.30	49.45	50.30	265	+2.00(+4.14%)
Feb 18, 2009	47.45	48.95	47.45	48.30	635	-1.30(-2.62%)
Feb 17, 2009	50.45	50.45	49.50	49.60	157	-4.40(-8.15%)
Feb 13, 2009	53.45	54.60	53.40	54.00	407	+2.55(+4.96%)
Feb 12, 2009	51.45	52.90	51.45	51.45	482	-3.05(-5.60%)
Feb 11, 2009	54.00	54.50	53.60	54.50	394	+0.90(+1.68%)
Feb 10, 2009	55.55	55.75	53.25	53.60	1,425	-4.15(-7.19%)
Feb 09, 2009	58.50	58.50	57.70	57.75	749	+0.45(+0.79%)
Feb 06, 2009	57.30	58.60	56.95	57.30	1,076	+2.45(+4.47%)
Feb 05, 2009	54.25	55.00	53.85	54.85	489	+1.20(+2.24%)
Feb 04, 2009	52.30	53.70	52.55	53.65	338	+2.67(+5.24%)
Feb 03, 2009	49.55	50.98	49.55	50.98	1,668	+3.12(+6.52%)
Feb 02, 2009	47.45	48.00	46.75	47.86	210	-1.14(-2.33%)
Jan 30, 2009	49.50	49.50	47.65	49.00	682	+0.02(+0.04%)
Jan 29, 2009	49.55	49.80	48.70	48.98	2,568	-2.72(-5.26%)
Jan 28, 2009	52.10	52.85	51.70	51.70	309	+3.30(+6.82%)
Jan 27, 2009	47.35	48.97	47.35	48.40	1,909	+2.00(+4.31%)
Jan 26, 2009	46.95	47.00	46.40	46.40	47	+0.15(+0.32%)
Jan 23, 2009	46.15	47.05	45.55	46.25	390	-1.61(-3.36%)
Jan 22, 2009	47.05	47.86	46.65	47.86	190	-2.39(-4.76%)
Jan 21, 2009	48.05	50.25	47.95	50.25	567	+4.85(+10.68%)
Jan 20, 2009	44.65	46.40	44.65	45.40	940	+0.40(+0.89%)
Jan 16, 2009	46.45	46.50	45.00	45.00	799	-2.05(-4.36%)
Jan 15, 2009	46.70	47.05	46.05	47.05	300	+1.85(+4.09%)
Jan 14, 2009	45.95	45.95	45.00	45.20	471	-2.90(-6.03%)
Jan 13, 2009	47.90	49.20	47.90	48.10	588	-3.50(-6.78%)
Jan 12, 2009	53.35	53.35	50.35	51.60	1,165	-2.65(-4.88%)
Jan 09, 2009	55.10	56.95	54.25	54.25	846	-3.10(-5.41%)
Jan 08, 2009	58.05	58.15	57.35	57.35	359	-2.92(-4.84%)
Jan 07, 2009	59.90	60.60	59.00	60.27	186	+0.09(+0.15%)
Jan 06, 2009	58.30	60.18	58.30	60.18	317	+1.03(+1.74%)
Jan 05, 2009	59.05	59.30	58.80	59.15	1,623	-0.95(-1.58%)
Jan 02, 2009	59.95	60.55	59.65	60.10	420	+0.85(+1.43%)
Dec 31, 2008	58.00	59.50	57.85	59.25	407	+0.40(+0.68%)
Dec 30, 2008	58.65	59.85	58.00	58.85	274	+2.77(+4.94%)
Dec 29, 2008	57.85	57.85	56.08	56.08	671	+1.03(+1.87%)
Dec 26, 2008	55.75	55.85	54.35	55.05	334	-0.35(-0.63%)
Dec 24, 2008	54.15	55.60	54.15	55.40	513	-0.90(-1.60%)
Dec 23, 2008	57.30	57.55	55.27	56.30	238	+0.60(+1.08%)
Dec 22, 2008	56.50	57.75	55.70	55.70	528	-2.05(-3.55%)
Dec 19, 2008	58.80	58.80	56.25	57.75	593	-3.50(-5.71%)
Dec 18, 2008	64.05	64.05	61.15	61.25	525	-3.75(-5.77%)
Dec 17, 2008	62.70	65.00	62.70	65.00	1,692	+4.10(+6.73%)
Dec 16, 2008	59.90	61.55	59.90	60.90	679	+1.70(+2.87%)
Dec 15, 2008	60.30	60.70	59.20	59.20	610	-0.20(-0.34%)
Dec 12, 2008	58.55	60.45	58.55	59.40	2,298	+0.90(+1.54%)
Dec 11, 2008	59.00	60.25	58.50	58.50	311	-1.45(-2.42%)
Dec 10, 2008	58.75	59.95	58.50	59.95	782	+0.65(+1.10%)
Dec 09, 2008	57.20	59.30	56.20	59.30	974	+3.85(+6.94%)
Dec 08, 2008	54.25	56.65	54.25	55.45	1,636	+5.30(+10.57%)
Dec 05, 2008	49.85	50.45	48.65	50.15	384	-2.45(-4.66%)
Dec 04, 2008	52.20	53.65	51.25	52.60	2,165	+0.85(+1.64%)
Dec 03, 2008	50.85	52.95	50.35	51.75	679	+0.50(+0.98%)
Dec 02, 2008	50.65	52.90	50.65	51.25	677	+2.60(+5.34%)

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.

Alstom (OP: AOMFF )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Alstom (OP: AOMFF )

Historical Prices

Sections

Services

Statesman Examiner