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 (%)
Dec 31, 2012 40.04 40.04 39.64 39.64 297 -0.77(-1.91%)
Dec 27, 2012 40.41 40.41 40.41 40.41 0 +0.58(+1.46%)
Dec 26, 2012 39.81 39.83 39.81 39.83 520 +0.11(+0.28%)
Dec 21, 2012 39.72 39.72 39.72 0 -1.39(-3.38%)
Dec 20, 2012 41.11 41.11 41.11 41.11 59 +0.01(+0.02%)
Dec 19, 2012 40.97 41.10 40.97 41.10 113 +0.86(+2.14%)
Dec 18, 2012 40.16 40.24 40.16 40.24 124 +0.49(+1.23%)
Dec 17, 2012 39.73 39.96 39.73 39.75 684 +0.29(+0.73%)
Dec 14, 2012 39.46 39.46 39.46 39.46 124 +0.36(+0.92%)
Dec 13, 2012 39.34 39.34 39.10 39.10 7 -0.25(-0.64%)
Dec 12, 2012 39.19 39.35 39.19 39.35 375 +1.03(+2.69%)
Dec 10, 2012 38.32 38.32 38.32 0 -0.29(-0.75%)
Dec 07, 2012 38.61 38.61 38.61 38.61 134 +0.23(+0.60%)
Dec 05, 2012 38.38 38.38 38.38 38.38 0 +1.43(+3.87%)
Nov 29, 2012 36.95 36.95 36.95 0 +1.65(+4.67%)
Nov 28, 2012 35.30 35.30 35.30 35.30 200 -0.20(-0.56%)
Nov 27, 2012 35.50 35.50 35.50 35.50 50 +0.33(+0.94%)
Nov 26, 2012 35.05 35.17 35.05 35.17 250 -0.38(-1.07%)
Nov 24, 2012 35.70 35.70 35.55 35.55 101 +0.00(+0.00%)
Nov 23, 2012 35.70 35.70 35.55 35.55 101 +0.92(+2.66%)
Nov 19, 2012 34.63 34.63 34.63 34.63 0 +1.56(+4.72%)
Nov 16, 2012 33.07 33.07 33.07 33.07 1 -0.93(-2.74%)
Nov 15, 2012 34.00 34.00 34.00 34.00 600 -1.33(-3.76%)
Nov 14, 2012 35.33 35.33 35.33 35.33 100 +0.23(+0.66%)
Nov 13, 2012 35.10 35.10 35.10 35.10 200 -0.65(-1.82%)
Nov 09, 2012 35.75 35.75 35.75 35.75 0 -0.69(-1.89%)
Nov 08, 2012 36.57 36.57 36.44 36.44 38 +0.56(+1.56%)
Nov 07, 2012 36.72 36.72 35.88 35.88 1,205 +0.91(+2.60%)
Nov 06, 2012 34.96 34.97 34.96 34.97 300 +0.37(+1.07%)
Nov 05, 2012 34.54 34.60 34.54 34.60 668 -0.10(-0.29%)
Nov 02, 2012 34.70 34.70 34.70 34.70 300 +0.66(+1.94%)
Oct 25, 2012 34.04 34.04 34.04 0 -0.31(-0.90%)
Oct 24, 2012 34.35 34.35 34.35 34.35 1 -1.10(-3.10%)
Oct 19, 2012 35.45 35.45 35.45 0 -1.40(-3.80%)
Oct 17, 2012 36.85 36.85 36.85 36.85 0 +1.92(+5.50%)
Oct 10, 2012 34.93 34.93 34.93 0 -0.31(-0.88%)
Oct 08, 2012 35.24 35.24 35.24 0 -0.56(-1.56%)
Oct 01, 2012 35.80 35.80 35.80 35.80 0 +0.14(+0.39%)
Sep 28, 2012 35.66 35.66 35.66 35.66 22 -0.56(-1.55%)
Sep 27, 2012 36.22 36.22 36.22 36.22 28 +0.73(+2.06%)
Sep 26, 2012 35.87 35.87 35.48 35.49 1,008 -2.40(-6.33%)
Sep 21, 2012 37.89 37.89 37.89 0 +0.03(+0.08%)
Sep 20, 2012 37.89 37.89 37.86 37.86 150 -0.95(-2.45%)
Sep 19, 2012 38.70 38.81 38.70 38.81 200 +0.10(+0.26%)
Sep 18, 2012 38.71 38.71 38.71 38.71 5 -0.74(-1.88%)
Sep 17, 2012 39.45 39.45 39.45 39.45 1,000 +0.76(+1.96%)
Sep 13, 2012 38.69 38.69 38.69 0 +0.04(+0.10%)
Sep 12, 2012 39.10 39.10 38.65 38.65 900 +0.88(+2.33%)
Sep 11, 2012 37.77 37.77 37.77 37.77 100 +0.21(+0.56%)
Sep 10, 2012 37.56 37.56 37.56 37.56 700 -0.82(-2.14%)
Sep 07, 2012 38.13 38.38 38.08 38.38 1,125 +2.93(+8.27%)
Sep 05, 2012 35.45 35.45 35.45 0 +0.20(+0.57%)
Sep 04, 2012 35.25 35.25 35.25 35.25 200 +0.19(+0.54%)
Aug 29, 2012 35.06 35.06 35.06 35.06 0 -0.62(-1.74%)
Aug 27, 2012 35.68 35.68 35.68 35.68 47 -0.90(-2.46%)
Aug 21, 2012 36.58 36.58 36.58 0 +0.94(+2.64%)
Aug 17, 2012 35.64 35.64 35.64 0 +1.53(+4.49%)
Aug 15, 2012 34.11 34.11 34.11 0 +0.00(+0.00%)
Aug 13, 2012 34.11 34.11 34.11 0 -0.08(-0.23%)
Aug 11, 2012 34.22 34.22 34.19 34.19 250 +0.00(+0.00%)
Aug 10, 2012 34.22 34.22 34.19 34.19 250 -0.64(-1.84%)
Aug 07, 2012 34.83 34.83 34.83 0 +0.01(+0.03%)
Aug 06, 2012 34.82 34.82 34.82 34.82 300 +1.03(+3.05%)
Aug 03, 2012 33.54 33.79 33.54 33.79 176 +0.61(+1.84%)
Aug 02, 2012 31.70 33.18 31.70 33.18 787 +0.35(+1.06%)
Jul 27, 2012 32.83 32.83 32.83 0 +0.79(+2.46%)
Jul 26, 2012 32.04 32.04 32.04 32.04 6 +1.80(+5.95%)
Jul 25, 2012 30.19 30.24 30.19 30.24 189 -2.66(-8.09%)
Jul 19, 2012 32.90 32.90 32.90 0 +1.43(+4.54%)
Jul 18, 2012 31.47 31.47 31.47 31.47 34 +0.93(+3.05%)
Jul 17, 2012 30.54 30.54 30.54 30.54 34 +0.26(+0.86%)
Jul 14, 2012 30.28 30.28 30.28 0 +0.00(+0.00%)
Jul 13, 2012 30.16 30.28 30.16 30.28 94 -0.49(-1.59%)
Jul 06, 2012 30.77 30.77 30.77 0 -1.19(-3.72%)
Jul 05, 2012 32.27 32.27 31.80 31.96 964 -0.11(-0.34%)
Jul 02, 2012 32.07 32.07 32.07 32.07 0 +3.40(+11.86%)
Jun 28, 2012 28.67 28.67 28.67 0 -2.35(-7.58%)
Jun 22, 2012 31.02 31.02 31.02 0 -1.39(-4.29%)
Jun 21, 2012 32.41 32.41 32.41 32.41 250 +0.53(+1.66%)
Jun 20, 2012 31.88 31.88 31.88 31.88 200 +0.58(+1.85%)
Jun 19, 2012 30.95 31.30 30.98 31.30 500 +0.82(+2.69%)
Jun 18, 2012 30.48 30.48 30.48 30.48 14 -0.29(-0.94%)
Jun 15, 2012 29.67 30.77 29.67 30.77 338 +1.50(+5.12%)
Jun 14, 2012 29.27 29.27 29.27 29.27 40 -0.07(-0.23%)
Jun 13, 2012 29.34 29.34 29.34 29.34 12 -1.14(-3.75%)
Jun 12, 2012 30.48 30.48 30.48 30.48 338 -0.10(-0.33%)
Jun 10, 2012 30.58 30.58 30.58 0 +0.00(+0.00%)
Jun 08, 2012 30.58 30.58 30.58 30.58 1,335 -0.65(-2.08%)
Jun 07, 2012 31.23 31.23 31.23 31.23 14 -0.01(-0.03%)
Jun 06, 2012 31.24 31.24 31.24 31.24 166 +1.71(+5.79%)
Jun 05, 2012 29.53 29.53 29.53 29.53 17 +0.73(+2.53%)
Jun 04, 2012 28.80 28.80 28.80 28.80 40 -0.30(-1.03%)
May 31, 2012 29.10 29.10 29.10 29.10 0 -1.81(-5.86%)
May 29, 2012 30.91 30.91 30.91 30.91 0 +1.30(+4.39%)
May 25, 2012 29.89 29.89 29.61 29.61 313 +0.30(+1.02%)
May 23, 2012 29.31 29.31 29.31 0 -1.49(-4.84%)
May 22, 2012 30.84 30.84 30.80 30.80 14 +0.63(+2.09%)
May 21, 2012 29.77 30.17 29.77 30.17 77 +0.47(+1.58%)
May 17, 2012 29.70 29.70 29.70 0 -0.44(-1.46%)
May 16, 2012 30.15 30.15 30.14 30.14 450 +0.16(+0.53%)
May 15, 2012 29.98 29.98 29.98 29.98 400 -1.96(-6.14%)
May 11, 2012 31.94 31.94 31.94 0 -0.41(-1.27%)
May 10, 2012 32.35 32.35 32.35 32.35 15 -0.86(-2.59%)
May 08, 2012 33.21 33.21 33.21 0 -1.02(-2.98%)
May 07, 2012 34.23 34.23 34.23 34.23 6 -0.04(-0.12%)
May 04, 2012 34.73 34.73 34.27 34.27 1,479 -1.71(-4.75%)
May 03, 2012 35.98 35.98 35.98 35.98 200 +0.45(+1.27%)
May 02, 2012 35.97 35.97 35.53 35.53 51 -0.47(-1.31%)
Apr 25, 2012 36.00 36.00 36.00 0 +0.77(+2.19%)
Apr 24, 2012 35.23 35.23 35.23 35.23 24 +2.25(+6.82%)
Apr 23, 2012 33.55 33.55 32.98 32.98 466 -1.76(-5.07%)
Apr 20, 2012 34.74 34.74 34.74 34.74 42 +0.30(+0.86%)
Apr 19, 2012 34.85 34.85 34.44 34.44 203 -2.23(-6.07%)
Apr 17, 2012 36.67 36.67 36.67 0 +1.19(+3.35%)
Apr 13, 2012 35.48 35.48 35.48 0 -0.29(-0.81%)
Apr 11, 2012 35.77 35.77 35.77 0 +0.77(+2.20%)
Apr 10, 2012 35.09 35.09 35.00 35.00 409 -0.71(-1.99%)
Apr 09, 2012 35.71 35.71 35.71 35.71 750 -1.00(-2.72%)
Apr 05, 2012 36.74 36.74 36.71 36.71 426 +0.03(+0.08%)
Apr 04, 2012 37.00 37.00 36.68 36.68 847 -3.42(-8.52%)
Apr 03, 2012 40.10 40.10 40.10 40.10 200 -0.13(-0.32%)
Apr 02, 2012 40.22 40.23 40.22 40.23 211 +0.24(+0.60%)
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%)
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.