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

Alstom (OP: AOMFF )

16.53 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 26, 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 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%)
Apr 01, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 31, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 28, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 27, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 26, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 25, 2008 204.00 205.98 203.50 204.00 1,440 +65.09(+46.86%)
Mar 24, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 21, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 20, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 19, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 18, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 17, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 14, 2008 214.50 138.91 138.91 138.91 398 -75.59(-35.24%)
Mar 13, 2008 215.00 214.50 214.50 214.50 307 -0.50(-0.23%)
Mar 12, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 11, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 10, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 07, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 06, 2008 218.00 215.00 215.00 215.00 400 -3.00(-1.38%)
Mar 05, 2008 217.50 218.00 218.00 218.00 300 +0.50(+0.23%)
Mar 04, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Mar 03, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Feb 29, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Feb 28, 2008 217.50 221.00 217.50 217.50 550 -7.50(-3.33%)
Feb 27, 2008 225.00 225.00 225.00 225.00 0 +0.00(+0.00%)
Feb 26, 2008 225.00 225.00 222.20 225.00 850 +0.10(+0.04%)
Feb 25, 2008 224.90 225.40 224.90 224.90 3,000 +6.40(+2.93%)
Feb 22, 2008 218.50 218.50 218.50 218.50 0 +0.00(+0.00%)
Feb 21, 2008 218.50 218.50 218.50 218.50 0 +0.00(+0.00%)
Feb 20, 2008 218.50 218.50 218.50 218.50 0 +0.00(+0.00%)
Feb 19, 2008 206.25 221.00 218.50 218.50 515 +12.25(+5.94%)
Feb 18, 2008 206.25 206.25 206.25 206.25 200 +0.00(+0.00%)
Feb 15, 2008 206.25 206.25 206.25 206.25 200 -5.12(-2.42%)
Feb 14, 2008 211.37 211.37 211.37 211.37 3,025 +3.87(+1.87%)
Feb 13, 2008 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Feb 12, 2008 207.50 207.50 207.50 207.50 100 +8.87(+4.46%)
Feb 11, 2008 198.63 198.63 198.63 198.63 180 +2.63(+1.34%)
Feb 08, 2008 196.00 196.00 196.00 196.00 200 +2.50(+1.29%)
Feb 07, 2008 192.50 196.00 193.50 193.50 325 +1.00(+0.52%)
Feb 06, 2008 192.50 192.50 192.50 192.50 0 +0.00(+0.00%)
Feb 05, 2008 204.50 192.50 192.50 192.50 124 -12.00(-5.87%)
Feb 04, 2008 196.25 205.00 204.50 204.50 1,393 +8.25(+4.20%)
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.