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 (%)
Apr 28, 2006 90.00 90.00 90.00 90.00 0 -1.90(-2.07%)
Apr 27, 2006 91.90 91.90 91.90 91.90 300 +5.40(+6.24%)
Apr 26, 2006 86.50 87.10 86.40 86.50 3,755 +1.70(+2.00%)
Apr 25, 2006 84.80 85.00 84.50 84.80 3,100 +0.00(+0.00%)
Apr 24, 2006 84.80 84.50 84.50 84.80 375 +0.00(+0.00%)
Apr 21, 2006 80.80 84.80 84.00 84.80 620 +4.00(+4.95%)
Apr 20, 2006 80.50 81.10 80.25 80.80 674 +0.30(+0.37%)
Apr 19, 2006 79.10 80.70 80.20 80.50 5,325 +1.40(+1.77%)
Apr 18, 2006 79.10 79.75 79.00 79.10 2,740 -0.15(-0.19%)
Apr 17, 2006 79.25 79.25 79.25 79.25 0 +0.00(+0.00%)
Apr 13, 2006 78.25 79.75 78.35 79.25 1,554 +1.00(+1.28%)
Apr 12, 2006 83.80 78.60 78.25 78.25 850 -5.55(-6.62%)
Apr 11, 2006 83.80 83.80 83.80 83.80 0 +0.00(+0.00%)
Apr 10, 2006 83.80 84.55 83.80 83.80 350 -1.95(-2.27%)
Apr 07, 2006 85.75 85.75 85.00 85.75 581 +1.25(+1.48%)
Apr 06, 2006 84.50 84.60 84.00 84.50 1,307 +0.20(+0.24%)
Apr 05, 2006 84.30 84.30 84.30 84.30 100 -0.80(-0.94%)
Apr 04, 2006 85.10 85.10 85.10 85.10 220 +1.85(+2.22%)
Apr 03, 2006 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Mar 31, 2006 83.25 83.25 83.25 83.25 100 -0.25(-0.30%)
Mar 30, 2006 83.50 83.50 83.50 83.50 2,590 +1.10(+1.33%)
Mar 29, 2006 82.40 82.40 82.40 82.40 100 +0.50(+0.61%)
Mar 28, 2006 82.50 81.90 81.90 81.90 267 -0.60(-0.73%)
Mar 27, 2006 82.50 83.10 82.50 82.50 1,113 +0.00(+0.00%)
Mar 24, 2006 82.50 82.50 82.50 82.50 3,502 -1.20(-1.43%)
Mar 21, 2006 83.70 83.70 83.70 83.70 0 +0.00(+0.00%)
Mar 20, 2006 83.70 84.30 83.50 83.70 1,062 +0.70(+0.84%)
Mar 17, 2006 83.00 83.25 81.75 83.00 495 +4.00(+5.06%)
Mar 16, 2006 79.00 79.50 78.50 79.00 8,778 -0.30(-0.38%)
Mar 15, 2006 80.75 79.30 79.30 79.30 100 -1.45(-1.80%)
Mar 14, 2006 81.70 80.75 80.75 80.75 100 -0.95(-1.16%)
Mar 13, 2006 81.70 82.25 81.50 81.70 3,595 +0.45(+0.55%)
Mar 10, 2006 81.25 81.25 79.25 81.25 1,275 +2.25(+2.85%)
Mar 09, 2006 79.00 80.00 79.00 79.00 870 -0.50(-0.63%)
Mar 08, 2006 79.50 87.00 79.00 79.50 6,297 -4.45(-5.30%)
Mar 07, 2006 83.95 83.95 83.35 83.95 675 -6.55(-7.24%)
Mar 06, 2006 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
Mar 03, 2006 90.50 90.50 90.50 90.50 400 +0.00(+0.00%)
Mar 02, 2006 90.50 91.25 90.50 90.50 2,800 +0.00(+0.00%)
Mar 01, 2006 90.50 91.00 90.00 90.50 7,011 +3.50(+4.02%)
Feb 28, 2006 86.00 87.00 87.00 87.00 100 +1.00(+1.16%)
Feb 27, 2006 86.00 86.75 85.75 86.00 1,828 +3.50(+4.24%)
Feb 24, 2006 82.50 83.50 82.50 82.50 715 -0.60(-0.72%)
Feb 23, 2006 83.10 83.10 83.10 83.10 150 +1.10(+1.34%)
Feb 22, 2006 82.00 82.75 82.00 82.00 1,700 -1.30(-1.56%)
Feb 21, 2006 83.30 83.50 82.75 83.30 3,375 -0.45(-0.54%)
Feb 17, 2006 83.75 83.75 83.70 83.75 250 +0.45(+0.54%)
Feb 15, 2006 83.30 83.30 83.00 83.30 500 +2.80(+3.48%)
Feb 14, 2006 80.50 81.50 80.50 80.50 1,469 +1.75(+2.22%)
Feb 13, 2006 78.75 78.75 77.80 78.75 1,400 +1.00(+1.29%)
Feb 10, 2006 77.75 79.00 77.75 77.75 450 -3.65(-4.48%)
Feb 09, 2006 81.40 81.40 76.40 81.40 3,652 +5.90(+7.81%)
Feb 08, 2006 75.50 76.00 74.50 75.50 7,422 +1.75(+2.37%)
Feb 07, 2006 73.25 73.90 73.20 73.75 900 +0.50(+0.68%)
Feb 06, 2006 73.25 74.25 73.25 73.25 2,165 -0.85(-1.15%)
Feb 03, 2006 74.10 74.50 74.00 74.10 3,000 -0.60(-0.80%)
Feb 02, 2006 74.70 75.20 74.70 74.70 925 -1.40(-1.84%)
Feb 01, 2006 76.10 76.25 76.10 76.10 1,550 -0.20(-0.26%)
Jan 31, 2006 76.30 76.30 76.30 76.30 120 +1.15(+1.53%)
Jan 30, 2006 75.15 76.25 75.00 75.15 6,067 -2.35(-3.03%)
Jan 27, 2006 77.50 77.75 76.25 77.50 3,374 +3.50(+4.73%)
Jan 26, 2006 74.00 76.25 74.00 74.00 4,714 +2.00(+2.78%)
Jan 25, 2006 72.00 73.60 71.00 72.00 11,323 +0.40(+0.56%)
Jan 24, 2006 71.60 71.60 70.40 71.60 12,120 +4.00(+5.92%)
Jan 23, 2006 67.60 67.60 67.60 67.60 0 +0.00(+0.00%)
Jan 20, 2006 67.60 67.60 67.60 67.60 0 +0.00(+0.00%)
Jan 19, 2006 67.60 67.60 67.60 67.60 267 +0.00(+0.00%)
Jan 18, 2006 67.60 67.60 67.60 67.60 125 -0.30(-0.44%)
Jan 17, 2006 67.90 68.50 67.90 67.90 7,742 -0.20(-0.29%)
Jan 13, 2006 68.10 68.10 68.00 68.10 1,478 -0.27(-0.39%)
Jan 12, 2006 68.37 68.37 68.37 68.37 0 -0.93(-1.34%)
Jan 11, 2006 69.30 69.30 69.00 69.30 912 +4.00(+6.13%)
Jan 10, 2006 65.30 65.30 65.30 65.30 0 +0.00(+0.00%)
Jan 09, 2006 65.30 65.30 65.30 65.30 0 +0.00(+0.00%)
Jan 06, 2006 65.30 65.65 64.95 65.30 837 +1.05(+1.63%)
Jan 05, 2006 64.25 64.25 64.25 64.25 100 +0.00(+0.00%)
Jan 04, 2006 58.85 64.25 63.25 64.25 6,050 +5.40(+9.18%)
Jan 03, 2006 58.85 58.85 58.20 58.85 277 +0.95(+1.64%)
Dec 30, 2005 57.90 57.90 57.90 57.90 0 +0.00(+0.00%)
Dec 29, 2005 57.90 57.90 57.90 57.90 0 +0.00(+0.00%)
Dec 28, 2005 57.90 58.00 57.90 57.90 1,076 +1.15(+2.03%)
Dec 23, 2005 56.75 56.75 56.75 56.75 100 -0.15(-0.26%)
Dec 22, 2005 56.50 56.90 56.25 56.90 300 +0.40(+0.71%)
Dec 21, 2005 57.82 56.50 56.50 56.50 312 -1.32(-2.28%)
Dec 20, 2005 57.82 57.82 57.82 57.82 0 +0.00(+0.00%)
Dec 19, 2005 57.82 57.82 57.60 57.82 3,900 -1.98(-3.31%)
Dec 16, 2005 59.80 59.80 59.80 59.80 0 +0.00(+0.00%)
Dec 15, 2005 59.80 59.80 59.80 59.80 0 +0.00(+0.00%)
Dec 14, 2005 59.80 59.80 59.80 59.80 150 +1.05(+1.79%)
Dec 13, 2005 58.75 58.75 58.75 58.75 100 +0.55(+0.95%)
Dec 12, 2005 58.20 58.20 58.20 58.20 0 +0.00(+0.00%)
Dec 09, 2005 58.20 58.20 58.20 625 +0.00(+0.00%)
Dec 08, 2005 58.20 58.20 58.20 58.20 1,682 +0.00(+0.00%)
Dec 07, 2005 58.20 58.20 58.20 58.20 100 -0.70(-1.19%)
Dec 06, 2005 58.90 58.90 58.00 58.90 401 +1.65(+2.88%)
Dec 05, 2005 57.25 57.25 57.25 6,904 +0.00(+0.00%)
Dec 02, 2005 57.25 57.65 57.25 57.25 1,185 +0.25(+0.44%)
Dec 01, 2005 56.45 57.28 57.00 57.00 225 +0.55(+0.97%)
Nov 30, 2005 56.45 56.60 56.45 56.45 2,037 +2.45(+4.54%)
Nov 29, 2005 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Nov 28, 2005 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Nov 25, 2005 54.00 54.15 54.00 54.00 201 -1.15(-2.09%)
Nov 23, 2005 55.15 55.15 55.15 55.15 0 +0.00(+0.00%)
Nov 22, 2005 55.15 55.15 55.15 55.15 4,920 -0.10(-0.18%)
Nov 21, 2005 55.25 55.25 55.25 55.25 5,833 +1.25(+2.31%)
Nov 18, 2005 54.00 54.15 52.22 54.00 7,474 +1.50(+2.86%)
Nov 17, 2005 52.50 52.50 52.50 52.50 1,910 +3.80(+7.80%)
Nov 16, 2005 48.70 48.70 48.50 48.70 6,625 -0.65(-1.32%)
Nov 15, 2005 49.35 49.35 49.35 49.35 0 +0.00(+0.00%)
Nov 14, 2005 49.35 49.35 49.35 49.35 1,139 +1.35(+2.81%)
Nov 11, 2005 48.00 48.00 47.60 48.00 1,722 +1.10(+2.35%)
Nov 10, 2005 46.90 47.35 46.90 46.90 6,953 -0.45(-0.95%)
Nov 09, 2005 47.35 47.35 47.35 5,576 +0.00(+0.00%)
Nov 08, 2005 47.35 47.35 47.35 47.35 3,136 +0.00(+0.00%)
Nov 07, 2005 47.35 47.35 47.35 47.35 324 -0.65(-1.35%)
Nov 04, 2005 48.00 48.25 48.00 48.00 1,250 +0.75(+1.59%)
Nov 03, 2005 47.25 47.25 47.25 100 +0.00(+0.00%)
Nov 02, 2005 47.25 47.25 47.25 47.25 475 +0.15(+0.32%)
Nov 01, 2005 47.10 47.10 47.10 47.10 7,062 +0.35(+0.75%)
Oct 31, 2005 46.75 46.75 46.75 46.75 6,400 +0.00(+0.00%)
Oct 28, 2005 46.75 47.00 46.75 46.75 700 +0.05(+0.11%)
Oct 27, 2005 46.70 48.05 46.70 46.70 617 -1.30(-2.71%)
Oct 26, 2005 48.00 48.30 48.00 48.00 475 +0.00(+0.00%)
Oct 25, 2005 48.00 48.00 48.00 48.00 600 +0.90(+1.91%)
Oct 24, 2005 47.10 47.35 47.10 47.10 823 -0.40(-0.84%)
Oct 21, 2005 47.50 48.14 47.50 47.50 6,861 -0.10(-0.21%)
Oct 20, 2005 47.60 47.90 47.47 47.60 12,941 +1.06(+2.28%)
Oct 19, 2005 46.54 46.55 46.16 46.54 12,633 -0.83(-1.75%)
Oct 18, 2005 47.37 47.37 46.00 47.37 6,575 -1.03(-2.13%)
Oct 17, 2005 48.40 48.40 48.05 48.40 1,466 -0.65(-1.32%)
Oct 14, 2005 49.05 49.07 49.05 49.05 6,074 +0.05(+0.10%)
Oct 13, 2005 49.40 49.00 48.67 49.00 6,200 -0.40(-0.82%)
Oct 12, 2005 49.40 49.40 49.40 49.40 162 +1.60(+3.36%)
Oct 11, 2005 47.80 47.80 47.80 47.80 0 +0.00(+0.00%)
Oct 10, 2005 48.05 47.90 47.80 47.80 290 -0.25(-0.52%)
Oct 07, 2005 48.05 48.05 48.00 48.05 519 +1.97(+4.28%)
Oct 06, 2005 46.08 46.08 46.08 46.08 0 +0.00(+0.00%)
Oct 05, 2005 46.08 46.08 46.08 46.08 0 -0.76(-1.62%)
Oct 04, 2005 46.84 46.84 46.84 46.84 0 +0.00(+0.00%)
Oct 03, 2005 46.84 46.62 46.84 6,282 -0.26(-0.56%)
Sep 30, 2005 47.55 47.10 47.10 9,223 -0.55(-1.15%)
Sep 29, 2005 47.65 47.54 47.65 3,430 +3.35(+7.57%)
Sep 28, 2005 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Sep 27, 2005 44.30 44.63 44.30 44.30 11,636 +0.18(+0.41%)
Sep 26, 2005 44.11 44.60 44.11 44.11 11,686 -0.04(-0.08%)
Sep 23, 2005 44.15 44.60 44.00 44.15 3,808 -0.83(-1.85%)
Sep 22, 2005 44.98 44.98 44.98 44.98 2,700 -0.72(-1.58%)
Sep 21, 2005 45.70 45.70 45.70 45.70 0 +0.00(+0.00%)
Sep 20, 2005 45.70 45.75 45.70 45.70 225 -0.90(-1.93%)
Sep 19, 2005 46.60 46.60 46.40 46.60 1,550 +0.40(+0.87%)
Sep 16, 2005 46.20 46.20 46.20 46.20 575 +0.60(+1.32%)
Sep 15, 2005 45.60 45.60 45.34 45.60 7,597 +1.00(+2.24%)
Sep 14, 2005 44.60 44.85 44.60 44.60 1,529 +0.10(+0.22%)
Sep 13, 2005 44.50 44.85 44.40 44.50 13,412 -0.50(-1.11%)
Sep 12, 2005 45.00 45.00 44.75 45.00 350 -0.50(-1.10%)
Sep 09, 2005 45.50 45.50 45.40 45.50 1,434 +0.50(+1.11%)
Sep 08, 2005 45.00 45.00 45.00 45.00 1,225 +1.00(+2.27%)
Sep 07, 2005 44.00 44.00 44.00 44.00 475 -0.60(-1.35%)
Sep 06, 2005 44.60 44.60 44.60 44.60 1,500 +2.40(+5.69%)
Sep 02, 2005 42.20 42.20 42.20 42.20 325 -0.25(-0.59%)
Sep 01, 2005 42.45 42.75 42.00 42.45 725 +2.05(+5.07%)
Aug 31, 2005 40.40 40.40 38.47 40.40 975 +2.40(+6.32%)
Aug 30, 2005 38.00 38.00 37.75 38.00 400 +0.50(+1.33%)
Aug 29, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Aug 26, 2005 37.50 37.50 37.50 37.50 2,075 +0.64(+1.73%)
Aug 25, 2005 36.86 36.95 36.86 36.86 2,682 -0.34(-0.90%)
Aug 24, 2005 37.20 37.20 37.20 37.20 3,700 -0.80(-2.11%)
Aug 23, 2005 38.00 38.00 38.00 38.00 150 -0.25(-0.65%)
Aug 22, 2005 38.25 38.25 37.80 38.25 3,000 -1.25(-3.16%)
Aug 19, 2005 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Aug 18, 2005 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Aug 17, 2005 39.50 39.50 39.50 39.50 800 -0.50(-1.25%)
Aug 16, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 15, 2005 40.00 40.00 39.75 40.00 355 -0.90(-2.20%)
Aug 12, 2005 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Aug 11, 2005 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Aug 10, 2005 40.90 40.90 40.90 40.90 397 +0.00(+0.00%)
Aug 09, 2005 40.90 40.90 40.90 40.90 397 -0.05(-0.12%)
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.