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

Alstom (OP: AOMFF )

20.55 -0.35 (-1.67%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 20, 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 (%)
Jun 30, 2008 233.40 233.40 229.60 233.40 34 +1.65(+0.71%)
Jun 27, 2008 231.75 232.40 229.50 231.75 136 +4.25(+1.87%)
Jun 26, 2008 227.50 230.65 220.00 227.50 95 -4.50(-1.94%)
Jun 25, 2008 232.00 234.10 232.00 232.00 24 -4.00(-1.69%)
Jun 24, 2008 236.00 238.80 236.00 236.00 145 -5.50(-2.28%)
Jun 23, 2008 247.50 245.00 241.00 241.50 491 -6.00(-2.42%)
Jun 20, 2008 247.50 247.50 245.00 247.50 109 -2.75(-1.10%)
Jun 19, 2008 250.25 253.80 250.25 250.25 141 -5.30(-2.07%)
Jun 18, 2008 255.55 255.55 248.00 255.55 280 +2.55(+1.01%)
Jun 17, 2008 253.00 256.10 253.00 253.00 264 +1.25(+0.50%)
Jun 16, 2008 251.75 253.00 248.60 251.75 44 +7.25(+2.97%)
Jun 13, 2008 244.50 247.00 244.50 244.50 42 +4.50(+1.88%)
Jun 12, 2008 240.00 242.45 239.50 240.00 53 +6.00(+2.56%)
Jun 11, 2008 234.00 236.65 234.00 234.00 100 -6.50(-2.70%)
Jun 10, 2008 240.50 243.80 240.50 240.50 45 -10.50(-4.18%)
Jun 09, 2008 251.00 253.00 250.92 251.00 571 -1.10(-0.44%)
Jun 06, 2008 252.10 253.00 252.10 252.10 109 -4.90(-1.91%)
Jun 05, 2008 257.00 257.75 254.80 257.00 78 -2.50(-0.96%)
Jun 04, 2008 259.50 261.00 255.00 259.50 3,716 +5.50(+2.17%)
Jun 03, 2008 254.00 256.00 254.00 254.00 32 +4.50(+1.80%)
Jun 02, 2008 249.50 260.00 248.00 249.50 141 -4.75(-1.87%)
May 30, 2008 249.50 254.25 251.00 254.25 94 +4.75(+1.90%)
May 29, 2008 249.50 249.50 247.15 249.50 104 -2.20(-0.87%)
May 28, 2008 251.70 251.85 251.70 251.70 8 +4.20(+1.70%)
May 27, 2008 251.05 249.30 247.50 247.50 81 -3.55(-1.41%)
May 26, 2008 251.05 251.05 249.00 251.05 96 +0.00(+0.00%)
May 23, 2008 251.05 251.05 249.00 251.05 96 -3.45(-1.36%)
May 22, 2008 254.50 256.55 252.00 254.50 382 +4.50(+1.80%)
May 21, 2008 250.00 250.00 244.05 250.00 139 +1.15(+0.46%)
May 20, 2008 248.85 250.00 244.55 248.85 614 +1.10(+0.44%)
May 19, 2008 248.00 252.20 247.50 247.75 219 -0.25(-0.10%)
May 16, 2008 248.00 248.00 244.30 248.00 837 +7.50(+3.12%)
May 15, 2008 240.50 240.50 239.00 240.50 117 -0.20(-0.08%)
May 14, 2008 240.70 240.75 239.00 240.70 26 -0.20(-0.08%)
May 13, 2008 240.90 240.90 238.50 240.90 66 +2.40(+1.01%)
May 12, 2008 238.50 242.55 238.00 238.50 947 +4.50(+1.92%)
May 09, 2008 234.00 236.20 232.50 234.00 262 +0.00(+0.00%)
May 08, 2008 234.00 234.50 231.25 234.00 108 +8.30(+3.68%)
May 07, 2008 225.70 225.70 225.65 225.70 20 -5.30(-2.29%)
May 06, 2008 231.00 234.45 228.00 231.00 1,970 -1.00(-0.43%)
May 05, 2008 232.00 233.90 230.50 232.00 396 -0.70(-0.30%)
May 02, 2008 233.00 232.70 232.65 232.70 58 -0.30(-0.13%)
May 01, 2008 233.00 235.90 229.00 233.00 112 -1.25(-0.53%)
Apr 30, 2008 234.25 234.25 231.45 234.25 69 +6.20(+2.72%)
Apr 29, 2008 228.05 228.10 227.20 228.05 45 -8.75(-3.70%)
Apr 28, 2008 236.80 236.80 235.00 236.80 2,015 +6.30(+2.73%)
Apr 25, 2008 233.00 235.25 230.00 230.50 330 -2.50(-1.07%)
Apr 24, 2008 233.00 237.30 233.00 233.00 495 +2.10(+0.91%)
Apr 23, 2008 230.90 230.90 230.85 230.90 33 +8.45(+3.80%)
Apr 22, 2008 222.45 223.40 220.50 222.45 103 +1.80(+0.82%)
Apr 21, 2008 220.65 222.00 220.20 220.65 30 -0.65(-0.29%)
Apr 18, 2008 221.30 221.30 221.30 221.30 0 +0.00(+0.00%)
Apr 17, 2008 221.30 221.30 221.30 221.30 131 -5.20(-2.30%)
Apr 16, 2008 226.50 227.00 226.50 226.50 200 +9.00(+4.14%)
Apr 15, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 14, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 11, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 10, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 09, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 08, 2008 222.00 217.50 217.50 217.50 425 -4.50(-2.03%)
Apr 07, 2008 222.00 222.00 222.00 222.00 100 +8.30(+3.88%)
Apr 04, 2008 213.70 213.70 213.70 213.70 0 +0.00(+0.00%)
Apr 03, 2008 213.70 213.70 213.70 213.70 0 +0.00(+0.00%)
Apr 02, 2008 204.00 213.70 213.70 213.70 354 +9.70(+4.75%)
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.