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 (%)
Sep 27, 2013 36.29 36.29 36.29 36.29 300 +0.09(+0.25%)
Sep 26, 2013 36.20 36.20 36.20 36.20 411 +0.08(+0.22%)
Sep 23, 2013 36.12 36.12 36.12 36.12 0 -0.52(-1.42%)
Sep 20, 2013 36.25 36.64 36.25 36.64 129 +0.01(+0.03%)
Sep 18, 2013 36.63 36.63 36.63 0 -0.26(-0.70%)
Sep 17, 2013 36.55 36.89 36.40 36.89 4,113 +0.39(+1.07%)
Sep 12, 2013 36.50 36.50 36.50 36.50 0 +1.00(+2.82%)
Sep 11, 2013 35.81 35.81 35.50 35.50 654 -0.75(-2.07%)
Sep 10, 2013 36.25 36.25 36.25 36.25 100 +0.86(+2.43%)
Sep 09, 2013 34.95 35.39 34.95 35.39 301 +0.49(+1.40%)
Sep 06, 2013 34.90 34.90 34.90 34.90 300 +0.20(+0.58%)
Sep 05, 2013 34.55 34.70 34.55 34.70 465 -0.50(-1.42%)
Sep 04, 2013 35.25 35.55 35.20 35.20 171 -0.05(-0.14%)
Sep 03, 2013 35.25 35.25 35.25 35.25 487 -0.20(-0.56%)
Aug 30, 2013 35.45 35.45 35.45 35.45 17,690 -0.35(-0.98%)
Aug 29, 2013 35.80 35.80 35.80 35.80 140 -0.15(-0.42%)
Aug 28, 2013 35.80 35.95 35.80 35.95 1,319 -0.40(-1.10%)
Aug 27, 2013 36.00 36.35 36.00 36.35 189 -0.90(-2.42%)
Aug 26, 2013 37.35 37.35 37.10 37.25 410 +0.05(+0.13%)
Aug 23, 2013 37.60 37.60 37.20 37.20 820 -0.30(-0.80%)
Aug 22, 2013 37.52 37.52 37.50 37.50 1,700 +0.52(+1.41%)
Aug 21, 2013 36.98 36.98 36.98 36.98 166 -0.05(-0.13%)
Aug 20, 2013 37.03 37.03 37.03 37.03 6,920 -0.27(-0.73%)
Aug 16, 2013 37.30 37.30 37.30 0 +1.01(+2.78%)
Aug 15, 2013 36.29 36.29 36.29 36.29 29,040 +0.74(+2.08%)
Aug 13, 2013 35.55 35.55 35.55 35.55 0 +1.65(+4.87%)
Aug 07, 2013 33.90 33.90 33.90 0 +0.45(+1.35%)
Aug 06, 2013 33.45 33.45 33.45 33.45 300 -0.15(-0.45%)
Aug 02, 2013 33.60 33.60 33.60 0 -0.38(-1.12%)
Jul 31, 2013 33.98 33.98 33.98 0 +0.02(+0.06%)
Jul 30, 2013 33.96 33.96 33.96 33.96 30 -0.04(-0.12%)
Jul 26, 2013 34.00 34.00 34.00 34.00 0 +0.10(+0.29%)
Jul 25, 2013 33.90 33.90 33.90 33.90 5 -0.11(-0.31%)
Jul 22, 2013 34.01 34.01 34.01 34.01 0 +0.61(+1.81%)
Jul 19, 2013 33.40 33.40 33.40 33.40 120 +0.55(+1.67%)
Jul 18, 2013 32.85 32.85 32.85 32.85 100 +0.70(+2.18%)
Jul 16, 2013 32.15 32.15 32.15 32.15 0 +0.10(+0.31%)
Jul 12, 2013 32.05 32.05 32.05 0 -0.55(-1.69%)
Jul 11, 2013 32.90 32.90 32.60 32.60 32 +0.41(+1.26%)
Jul 10, 2013 32.15 32.20 32.15 32.20 65 +0.59(+1.88%)
Jul 05, 2013 31.60 31.60 31.60 31.60 0 -1.17(-3.58%)
Jun 28, 2013 32.77 32.77 32.77 0 -0.41(-1.23%)
Jun 27, 2013 33.35 33.35 33.18 33.18 3,842 +0.38(+1.16%)
Jun 21, 2013 32.80 32.80 32.80 32.80 0 -1.08(-3.19%)
Jun 20, 2013 33.88 33.88 33.88 33.88 100 -0.61(-1.77%)
Jun 19, 2013 35.21 35.21 34.49 34.49 342 -1.11(-3.12%)
Jun 17, 2013 35.60 35.60 35.60 0 -1.23(-3.34%)
Jun 13, 2013 36.83 36.83 36.83 36.83 0 -0.01(-0.03%)
Jun 12, 2013 37.28 37.28 36.84 36.84 666 +0.02(+0.05%)
Jun 11, 2013 37.06 37.06 36.82 36.82 359 +0.01(+0.03%)
Jun 07, 2013 36.81 36.81 36.81 0 -0.83(-2.21%)
Jun 04, 2013 37.64 37.64 37.64 0 -0.02(-0.05%)
May 31, 2013 37.66 37.66 37.66 37.66 0 -0.58(-1.52%)
May 30, 2013 38.35 38.35 38.21 38.24 1,100 +0.56(+1.49%)
May 29, 2013 37.75 37.75 37.68 37.68 69 +0.13(+0.35%)
May 28, 2013 37.69 37.69 37.55 37.55 407 +0.85(+2.32%)
May 23, 2013 36.70 36.70 36.70 0 -0.12(-0.33%)
May 20, 2013 36.82 36.82 36.82 0 +1.08(+3.02%)
May 17, 2013 35.74 35.74 35.74 35.74 10 -0.66(-1.81%)
May 16, 2013 36.40 36.40 36.40 36.40 120 -0.78(-2.10%)
May 14, 2013 37.18 37.18 37.18 0 +1.06(+2.93%)
May 10, 2013 36.12 36.12 36.12 36.12 0 -0.53(-1.45%)
May 08, 2013 36.65 36.65 36.65 0 -0.63(-1.68%)
May 07, 2013 37.15 37.28 37.15 37.28 320 -4.41(-10.58%)
May 03, 2013 41.69 41.69 41.69 0 +1.33(+3.30%)
May 02, 2013 40.36 40.36 40.36 40.36 1 -0.51(-1.25%)
Apr 30, 2013 40.87 40.87 40.87 0 +0.27(+0.67%)
Apr 29, 2013 40.62 40.62 40.60 40.60 128 +0.55(+1.37%)
Apr 26, 2013 40.05 40.05 40.05 40.05 814 -0.52(-1.28%)
Apr 25, 2013 40.50 40.57 40.50 40.57 14 +1.18(+3.00%)
Apr 23, 2013 39.39 39.39 39.39 39.39 0 +0.39(+1.00%)
Apr 17, 2013 39.00 39.00 39.00 39.00 0 -1.25(-3.11%)
Apr 16, 2013 40.25 40.25 40.25 40.25 20 -1.14(-2.75%)
Apr 11, 2013 41.39 41.39 41.39 0 +0.13(+0.32%)
Apr 10, 2013 41.26 41.26 41.26 41.26 19 +1.61(+4.06%)
Apr 05, 2013 39.65 39.65 39.65 0 +0.39(+0.98%)
Apr 03, 2013 39.26 39.26 39.26 0 -0.62(-1.54%)
Apr 02, 2013 40.20 40.20 39.88 39.88 285 -2.76(-6.47%)
Mar 26, 2013 42.64 42.64 42.64 0 +0.74(+1.77%)
Mar 25, 2013 41.90 41.90 41.90 41.90 100 -1.85(-4.23%)
Mar 21, 2013 43.75 43.75 43.75 0 +0.31(+0.71%)
Mar 19, 2013 43.44 43.44 43.44 0 -2.21(-4.84%)
Mar 14, 2013 45.65 45.65 45.65 0 -0.15(-0.33%)
Mar 12, 2013 45.80 45.80 45.80 45.80 0 -0.30(-0.65%)
Mar 08, 2013 46.10 46.10 46.10 0 +0.43(+0.94%)
Mar 07, 2013 45.67 45.67 45.67 45.67 255 +0.82(+1.83%)
Mar 06, 2013 44.85 44.85 44.85 44.85 569 +1.37(+3.15%)
Mar 04, 2013 43.48 43.48 43.48 43.48 0 -0.62(-1.41%)
Feb 28, 2013 44.10 44.10 44.10 0 +1.11(+2.58%)
Feb 27, 2013 42.99 42.99 42.99 42.99 87 -0.61(-1.40%)
Feb 25, 2013 43.60 43.60 43.60 43.60 0 +0.20(+0.46%)
Feb 22, 2013 43.38 43.40 43.38 43.40 177 -1.99(-4.38%)
Feb 20, 2013 45.39 45.39 45.39 45.39 0 +0.59(+1.32%)
Feb 15, 2013 44.80 44.80 44.80 0 +0.09(+0.20%)
Feb 13, 2013 44.71 44.71 44.71 0 +1.39(+3.21%)
Feb 11, 2013 43.32 43.32 43.32 0 +0.25(+0.58%)
Feb 08, 2013 43.07 43.07 43.07 43.07 4 -0.07(-0.16%)
Feb 07, 2013 43.14 43.14 43.14 43.14 15 -1.31(-2.95%)
Feb 05, 2013 44.45 44.45 44.45 0 +0.15(+0.34%)
Jan 31, 2013 44.30 44.30 44.30 0 -0.31(-0.69%)
Jan 30, 2013 44.61 44.61 44.61 44.61 3,479 -0.43(-0.95%)
Jan 28, 2013 45.04 45.04 45.04 45.04 0 +1.39(+3.18%)
Jan 25, 2013 43.65 43.65 43.65 43.65 4 +0.84(+1.96%)
Jan 23, 2013 42.81 42.81 42.81 0 -0.13(-0.30%)
Jan 22, 2013 42.94 42.94 42.94 42.94 20 +0.45(+1.06%)
Jan 18, 2013 42.49 42.49 42.49 42.49 1 +0.41(+0.97%)
Jan 14, 2013 42.08 42.08 42.08 42.08 0 -0.32(-0.75%)
Jan 10, 2013 42.40 42.40 42.40 0 +2.19(+5.45%)
Jan 08, 2013 40.21 40.21 40.21 0 -1.10(-2.66%)
Jan 04, 2013 41.31 41.31 41.31 41.31 100 +0.11(+0.27%)
Jan 02, 2013 41.20 41.20 41.20 41.20 0 +1.56(+3.94%)
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%)
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.