Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom (OP: AOMFF )

19.70 -0.30 (-1.50%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2014 35.00 35.00 35.00 0 -0.60(-1.69%)
Nov 21, 2014 35.60 35.60 35.60 0 -0.45(-1.25%)
Nov 18, 2014 36.05 36.05 36.05 0 +0.15(+0.42%)
Nov 17, 2014 36.00 36.00 35.90 0 -0.10(-0.28%)
Nov 13, 2014 36.00 36.00 36.00 0 +0.60(+1.69%)
Nov 12, 2014 35.20 35.40 35.20 35.40 600 +0.36(+1.03%)
Nov 11, 2014 35.04 35.04 35.04 35.04 200 +0.39(+1.13%)
Nov 10, 2014 34.65 34.65 34.65 34.65 8 +0.05(+0.14%)
Nov 07, 2014 34.60 34.60 34.60 34.60 70 +0.05(+0.14%)
Nov 06, 2014 34.55 34.55 34.55 34.55 100 -0.15(-0.43%)
Nov 05, 2014 35.37 35.37 34.60 34.70 582 +0.15(+0.43%)
Oct 30, 2014 34.55 34.55 34.55 0 +0.32(+0.93%)
Oct 29, 2014 34.23 34.23 34.23 34.23 200 -0.20(-0.59%)
Oct 28, 2014 34.43 34.43 34.43 34.43 300 +0.42(+1.22%)
Oct 27, 2014 33.63 34.00 34.00 34.02 253 +0.02(+0.05%)
Oct 23, 2014 34.00 34.00 34.00 0 +0.70(+2.10%)
Oct 22, 2014 33.30 33.30 33.30 33.30 34 +0.35(+1.06%)
Oct 21, 2014 32.95 32.95 32.95 32.95 10 -0.30(-0.90%)
Oct 17, 2014 33.25 33.25 33.25 33.25 45 +0.31(+0.96%)
Oct 16, 2014 32.94 32.94 32.94 32.94 500 +1.14(+3.57%)
Oct 15, 2014 32.10 32.10 31.79 31.80 966 -0.35(-1.09%)
Oct 14, 2014 32.00 32.15 32.00 32.15 56 -1.03(-3.10%)
Oct 09, 2014 33.18 33.18 33.18 0 -0.52(-1.54%)
Oct 08, 2014 33.25 33.70 33.25 33.70 374 +0.32(+0.96%)
Oct 06, 2014 33.38 33.38 33.38 0 -0.22(-0.65%)
Oct 02, 2014 33.60 33.60 33.60 0 -0.20(-0.59%)
Oct 01, 2014 33.81 33.81 33.80 33.80 396 -0.40(-1.17%)
Sep 30, 2014 34.20 34.20 34.20 34.20 25 +0.15(+0.44%)
Sep 29, 2014 34.10 34.10 34.05 34.05 1,674 -0.25(-0.73%)
Sep 26, 2014 34.35 34.35 34.30 34.30 175 -0.47(-1.35%)
Sep 25, 2014 34.77 34.77 34.77 34.77 100 -0.13(-0.38%)
Sep 24, 2014 34.69 34.90 34.69 34.90 105 -0.95(-2.65%)
Sep 18, 2014 35.85 35.85 35.85 0 +0.07(+0.20%)
Sep 17, 2014 35.90 35.90 35.78 35.78 1,808 +0.38(+1.07%)
Sep 15, 2014 35.40 35.40 35.40 0 -0.24(-0.67%)
Sep 12, 2014 35.65 35.65 35.64 35.64 358 +0.39(+1.11%)
Sep 10, 2014 35.25 35.25 35.25 0 -0.25(-0.70%)
Sep 09, 2014 35.23 35.50 35.18 35.50 1,008 +0.20(+0.57%)
Sep 05, 2014 35.30 35.30 35.30 0 -0.36(-1.01%)
Sep 04, 2014 35.66 35.66 35.66 35.66 100 +0.03(+0.08%)
Sep 03, 2014 35.63 35.63 35.63 35.63 50 +0.10(+0.28%)
Sep 02, 2014 35.46 35.53 35.46 35.53 500 +0.33(+0.94%)
Aug 29, 2014 35.20 35.20 35.20 0 -0.15(-0.42%)
Aug 28, 2014 35.35 35.35 35.35 35.35 105 +0.05(+0.14%)
Aug 26, 2014 35.30 35.30 35.30 0 +0.00(+0.00%)
Aug 25, 2014 35.30 35.30 35.30 35.30 100 +0.13(+0.38%)
Aug 22, 2014 35.16 35.16 35.16 35.16 28 +0.23(+0.64%)
Aug 20, 2014 34.94 34.94 34.94 0 -0.36(-1.02%)
Aug 19, 2014 35.30 35.30 35.30 35.30 1 -0.38(-1.07%)
Aug 18, 2014 35.68 35.68 35.68 35.68 744 +0.33(+0.93%)
Aug 13, 2014 35.35 35.35 35.35 0 +0.65(+1.87%)
Aug 12, 2014 34.70 34.70 34.70 34.70 15 -0.80(-2.25%)
Aug 11, 2014 35.35 35.50 35.35 35.50 120 +0.75(+2.16%)
Aug 08, 2014 34.75 34.75 34.75 34.75 100 +0.25(+0.72%)
Aug 07, 2014 34.84 34.84 34.50 34.50 200 -0.50(-1.43%)
Aug 06, 2014 34.84 35.00 34.84 35.00 800 -0.55(-1.55%)
Aug 05, 2014 35.55 35.55 35.55 35.55 282 -0.23(-0.64%)
Aug 01, 2014 35.78 35.78 35.78 0 -0.17(-0.47%)
Jul 31, 2014 36.05 36.05 35.95 35.95 288 -0.55(-1.51%)
Jul 30, 2014 36.50 36.50 36.50 36.50 134 -0.39(-1.06%)
Jul 28, 2014 36.89 36.89 36.89 0 +0.41(+1.12%)
Jul 25, 2014 36.48 36.48 36.48 36.48 27 -0.88(-2.35%)
Jul 24, 2014 37.36 37.36 37.36 37.36 188 +0.66(+1.79%)
Jul 23, 2014 36.88 36.88 36.65 36.70 918 -0.14(-0.39%)
Jul 22, 2014 36.84 36.84 36.84 36.84 10 +0.04(+0.12%)
Jul 17, 2014 36.80 36.80 36.80 0 +0.15(+0.41%)
Jul 16, 2014 36.65 36.65 36.65 36.65 600 +0.83(+2.32%)
Jul 15, 2014 35.90 35.90 35.82 35.82 795 -0.48(-1.32%)
Jul 14, 2014 36.30 36.30 36.30 36.30 630 +0.40(+1.11%)
Jul 11, 2014 35.71 35.90 35.71 35.90 323 +1.12(+3.22%)
Jul 10, 2014 34.53 34.78 34.53 34.78 1,312 +0.14(+0.40%)
Jul 09, 2014 34.61 34.64 34.53 34.64 380 -0.07(-0.20%)
Jul 08, 2014 35.02 35.02 34.71 34.71 10 -0.51(-1.45%)
Jul 07, 2014 35.32 35.32 35.22 35.22 1,016 -0.14(-0.40%)
Jul 02, 2014 35.36 35.36 35.36 0 -0.89(-2.46%)
Jul 01, 2014 35.65 36.25 35.65 36.25 280 -0.10(-0.28%)
Jun 30, 2014 36.51 36.51 36.35 36.35 5,870 -0.02(-0.05%)
Jun 27, 2014 36.45 36.45 36.37 36.37 19,609 +0.09(+0.25%)
Jun 26, 2014 36.21 36.28 36.20 36.28 559 -0.71(-1.92%)
Jun 25, 2014 36.97 36.99 36.62 36.99 143 +0.78(+2.15%)
Jun 24, 2014 36.70 36.70 36.20 36.21 640 -0.24(-0.66%)
Jun 23, 2014 37.17 37.25 36.38 36.45 3,680 -1.50(-3.95%)
Jun 20, 2014 38.77 38.77 37.85 37.95 3,960 +0.35(+0.93%)
Jun 19, 2014 40.09 40.09 37.50 37.60 5,346 -2.78(-6.89%)
Jun 18, 2014 40.25 40.38 39.85 40.38 2,665 +1.34(+3.43%)
Jun 17, 2014 39.10 39.15 39.04 39.04 340 -0.66(-1.66%)
Jun 16, 2014 40.15 40.25 39.70 39.70 820 -0.13(-0.33%)
Jun 13, 2014 39.95 39.95 39.83 39.83 55 -0.12(-0.30%)
Jun 12, 2014 40.30 40.33 39.95 39.95 209 -0.54(-1.35%)
Jun 09, 2014 40.49 40.49 40.49 0 +0.54(+1.36%)
Jun 05, 2014 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jun 03, 2014 39.95 39.95 39.95 39.95 0 +0.55(+1.40%)
Jun 02, 2014 39.72 39.72 39.40 39.40 332 -0.40(-1.01%)
May 30, 2014 39.80 39.80 39.80 39.80 471 +0.06(+0.15%)
May 29, 2014 39.74 39.74 39.74 39.74 30 +0.10(+0.25%)
May 28, 2014 39.06 39.64 39.06 39.64 855 +0.78(+2.01%)
May 27, 2014 39.18 39.18 38.86 38.86 370 -0.34(-0.87%)
May 23, 2014 39.20 39.20 39.20 0 +0.08(+0.20%)
May 22, 2014 39.12 39.12 39.12 39.12 525 +1.02(+2.68%)
May 21, 2014 38.64 38.64 38.10 38.10 3,170 -0.95(-2.43%)
May 20, 2014 39.04 39.05 39.04 39.05 88 -0.41(-1.04%)
May 19, 2014 39.55 39.72 39.40 39.46 1,982 -0.10(-0.25%)
May 15, 2014 39.56 39.56 39.56 39.56 0 -0.51(-1.27%)
May 14, 2014 40.06 40.39 40.06 40.07 3,425 +0.68(+1.73%)
May 13, 2014 40.05 40.05 39.39 39.39 660 -0.31(-0.78%)
May 12, 2014 39.70 39.70 39.70 39.70 51 +0.59(+1.51%)
May 09, 2014 39.54 39.54 38.97 39.11 741 -0.37(-0.94%)
May 08, 2014 39.96 39.96 39.48 39.48 1,604 -0.53(-1.32%)
May 07, 2014 39.96 40.01 39.96 40.01 1,076 +0.05(+0.13%)
May 06, 2014 40.03 40.03 39.96 39.96 624 -0.34(-0.84%)
May 05, 2014 40.66 40.66 40.30 40.30 1,595 -0.75(-1.83%)
May 02, 2014 41.17 41.17 41.05 41.05 140 +0.05(+0.12%)
May 01, 2014 41.21 41.21 40.95 41.00 1,039 +0.00(+0.00%)
Apr 30, 2014 41.24 41.30 40.80 41.00 5,480 +2.00(+5.13%)
Apr 29, 2014 38.70 39.90 38.40 39.00 1,413 -1.00(-2.50%)
Apr 28, 2014 40.95 41.00 38.20 40.00 340 +0.00(+0.00%)
Apr 25, 2014 36.80 40.00 36.80 40.00 4,000 +3.03(+8.18%)
Apr 24, 2014 36.66 38.00 36.66 36.97 12,981 +3.02(+8.91%)
Apr 23, 2014 32.90 34.00 32.90 33.95 5,039 +1.60(+4.95%)
Apr 22, 2014 32.00 32.35 32.00 32.35 406 +1.30(+4.19%)
Apr 21, 2014 31.05 31.05 31.05 31.05 3 +0.00(+0.00%)
Apr 17, 2014 31.05 31.05 31.05 0 +0.45(+1.47%)
Apr 16, 2014 30.60 30.60 30.60 30.60 100 +0.80(+2.68%)
Apr 15, 2014 29.95 29.95 29.80 29.80 3 -0.40(-1.32%)
Apr 14, 2014 30.30 30.30 30.20 30.20 740 +0.15(+0.50%)
Apr 11, 2014 30.05 30.05 30.05 30.05 0 -0.35(-1.15%)
Apr 10, 2014 30.40 30.40 30.40 30.40 2 +0.15(+0.50%)
Apr 08, 2014 30.25 30.25 30.25 0 +0.50(+1.68%)
Apr 07, 2014 29.75 29.75 29.75 29.75 250 -0.10(-0.34%)
Apr 04, 2014 29.95 29.95 29.85 29.85 0 -0.05(-0.17%)
Apr 03, 2014 29.55 29.90 29.50 29.90 3,805 +0.50(+1.70%)
Apr 01, 2014 29.40 29.40 29.40 0 +1.95(+7.10%)
Mar 31, 2014 27.11 27.45 26.90 27.45 32,399 +1.08(+4.10%)
Mar 28, 2014 26.85 26.85 26.37 26.37 0 -0.03(-0.11%)
Mar 27, 2014 26.15 26.40 26.15 26.40 6,050 -1.85(-6.55%)
Mar 26, 2014 28.20 28.25 28.20 28.25 680 +0.20(+0.71%)
Mar 24, 2014 28.05 28.05 28.05 0 +1.05(+3.89%)
Mar 19, 2014 27.00 27.00 27.00 27.00 0 +0.65(+2.47%)
Mar 14, 2014 26.35 26.35 26.35 26.35 0 -0.10(-0.38%)
Mar 13, 2014 27.20 27.20 26.45 26.45 107 -0.95(-3.47%)
Mar 12, 2014 27.55 27.55 27.40 27.40 1,845 +0.85(+3.20%)
Mar 11, 2014 26.55 26.55 26.55 26.55 83 -0.35(-1.30%)
Mar 10, 2014 26.90 26.90 26.90 26.90 1,041 +0.15(+0.56%)
Mar 07, 2014 26.85 27.30 26.75 26.75 0 +0.65(+2.49%)
Mar 05, 2014 26.10 26.10 26.10 0 -0.18(-0.68%)
Mar 04, 2014 26.30 26.30 26.10 26.28 2,807 +0.48(+1.86%)
Mar 03, 2014 25.80 25.80 25.80 25.80 198 -0.94(-3.53%)
Feb 28, 2014 27.00 27.00 26.74 26.74 0 -0.07(-0.25%)
Feb 27, 2014 26.50 26.81 26.50 26.81 700 +0.41(+1.55%)
Feb 26, 2014 26.40 26.40 26.40 26.40 1,145 -0.48(-1.79%)
Feb 25, 2014 26.88 26.88 26.88 26.88 2,490 +0.18(+0.67%)
Feb 24, 2014 26.70 26.85 26.70 26.70 500 -0.15(-0.56%)
Feb 21, 2014 26.85 26.85 26.85 26.85 0 +0.30(+1.13%)
Feb 20, 2014 26.55 26.55 26.55 26.55 167 +0.05(+0.19%)
Feb 19, 2014 26.75 26.85 26.50 26.50 5,139 -1.40(-5.02%)
Feb 18, 2014 27.60 27.90 27.60 27.90 85 -0.84(-2.92%)
Feb 13, 2014 28.74 28.74 28.74 0 -0.56(-1.91%)
Feb 12, 2014 29.30 29.30 29.30 29.30 223 +0.85(+2.99%)
Feb 10, 2014 28.45 28.45 28.45 0 -0.35(-1.21%)
Feb 06, 2014 28.80 28.80 28.80 0 +1.30(+4.73%)
Feb 05, 2014 27.67 27.67 27.50 27.50 192 -0.50(-1.79%)
Feb 04, 2014 28.00 28.00 28.00 28.00 100 +0.25(+0.90%)
Feb 03, 2014 27.80 27.80 27.75 27.75 62 -0.05(-0.18%)
Jan 31, 2014 27.70 27.80 27.50 27.80 0 -0.12(-0.43%)
Jan 30, 2014 28.15 28.29 27.92 27.92 484 -1.08(-3.72%)
Jan 29, 2014 29.00 29.00 29.00 29.00 300 -0.60(-2.03%)
Jan 28, 2014 29.60 29.98 29.60 29.60 73 +0.20(+0.68%)
Jan 27, 2014 29.72 29.80 29.40 29.40 2,837 -0.05(-0.17%)
Jan 24, 2014 29.90 29.90 29.45 29.45 0 -1.80(-5.76%)
Jan 23, 2014 31.25 31.25 31.25 31.25 30,035 -0.20(-0.64%)
Jan 22, 2014 31.70 31.70 31.45 31.45 1,820 -0.90(-2.78%)
Jan 21, 2014 32.85 32.85 32.27 32.35 2,571 -5.20(-13.85%)
Jan 17, 2014 37.55 37.55 37.55 0 +0.21(+0.56%)
Jan 16, 2014 37.15 37.34 37.00 37.34 1,935 -0.56(-1.48%)
Jan 14, 2014 37.90 37.90 37.90 37.90 0 +2.05(+5.72%)
Jan 13, 2014 35.65 35.85 35.65 35.85 2,572 +0.85(+2.43%)
Jan 10, 2014 35.00 35.00 34.70 35.00 876 +0.32(+0.92%)
Jan 09, 2014 35.25 35.25 34.45 34.68 489 -0.32(-0.91%)
Jan 08, 2014 35.05 35.05 35.00 35.00 870 -0.25(-0.71%)
Jan 07, 2014 35.10 35.25 35.10 35.25 819 -0.15(-0.42%)
Jan 06, 2014 35.45 35.45 34.96 35.40 1,131 -0.15(-0.42%)
Jan 03, 2014 35.55 35.60 35.55 35.55 2,058 -0.15(-0.42%)
Jan 02, 2014 35.40 35.70 35.40 35.70 1,207 -1.04(-2.83%)
Dec 31, 2013 36.74 36.74 36.74 0 +0.29(+0.80%)
Dec 30, 2013 36.45 36.80 36.45 36.45 717 +0.20(+0.55%)
Dec 27, 2013 36.00 36.25 36.00 36.25 6,066 +0.50(+1.40%)
Dec 26, 2013 35.17 35.75 35.17 35.75 2,079 +0.30(+0.85%)
Dec 24, 2013 35.45 35.45 35.45 35.45 662 +0.35(+1.00%)
Dec 23, 2013 35.15 35.40 35.10 35.10 1,412 -0.30(-0.85%)
Dec 20, 2013 35.13 35.40 35.00 35.40 0 -0.05(-0.14%)
Dec 19, 2013 35.30 35.45 35.22 35.45 3,863 +0.55(+1.58%)
Dec 18, 2013 34.95 34.95 34.90 34.90 556 +0.58(+1.69%)
Dec 17, 2013 34.25 34.70 34.25 34.32 3,508 -0.88(-2.50%)
Dec 16, 2013 34.70 35.20 34.44 35.20 3,194 +0.45(+1.29%)
Dec 13, 2013 34.54 34.75 34.40 34.75 0 +0.21(+0.61%)
Dec 12, 2013 34.65 34.90 34.54 34.54 2,957 -0.52(-1.48%)
Dec 11, 2013 35.35 35.35 35.06 35.06 2,976 -0.09(-0.26%)
Dec 10, 2013 35.15 35.20 35.15 35.15 445 -0.20(-0.57%)
Dec 09, 2013 35.59 35.59 35.35 35.35 785 +0.00(+0.00%)
Dec 06, 2013 34.85 35.35 34.85 35.35 2,235 +0.65(+1.87%)
Dec 05, 2013 35.20 35.20 34.70 34.70 45,413 -0.25(-0.72%)
Dec 04, 2013 34.75 35.15 34.69 34.95 3,991 -0.11(-0.31%)
Dec 03, 2013 35.65 35.65 35.06 35.06 845 -1.44(-3.95%)
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.