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 29, 2011 66.55 66.72 66.55 66.72 20 -0.03(-0.04%)
Apr 28, 2011 66.75 66.75 66.75 66.75 50 +1.08(+1.64%)
Apr 27, 2011 65.67 65.67 65.67 65.67 78 +0.95(+1.47%)
Apr 26, 2011 64.61 64.72 64.61 64.72 79 +0.61(+0.95%)
Apr 25, 2011 64.11 64.11 64.11 64.11 72 +0.00(+0.00%)
Apr 21, 2011 64.31 64.31 64.11 64.11 50 +1.85(+2.97%)
Apr 15, 2011 62.26 62.26 62.26 62.26 0 -0.04(-0.06%)
Apr 14, 2011 62.37 62.37 62.30 62.30 150 -1.11(-1.75%)
Apr 13, 2011 63.41 63.41 63.41 63.41 19 -1.09(-1.69%)
Apr 08, 2011 64.50 64.50 64.50 64.50 0 +1.34(+2.12%)
Apr 07, 2011 63.11 63.16 63.11 63.16 365 -0.35(-0.55%)
Apr 06, 2011 63.51 63.51 63.51 63.51 9 +0.75(+1.20%)
Apr 05, 2011 61.91 62.76 61.91 62.76 170 +0.46(+0.74%)
Apr 04, 2011 62.30 62.30 62.30 62.30 200 +2.79(+4.69%)
Mar 30, 2011 59.51 59.51 59.51 59.51 0 +0.10(+0.17%)
Mar 29, 2011 58.69 59.41 58.69 59.41 250 -0.24(-0.40%)
Mar 28, 2011 59.78 59.78 59.65 59.65 240 +0.20(+0.34%)
Mar 25, 2011 59.45 59.45 59.45 59.45 41 -0.44(-0.73%)
Mar 24, 2011 59.89 59.89 59.89 59.89 30 +0.98(+1.66%)
Mar 23, 2011 58.91 58.91 58.91 58.91 10 +0.15(+0.26%)
Mar 22, 2011 58.77 58.77 58.17 58.76 597 +1.86(+3.27%)
Mar 18, 2011 56.90 56.90 56.90 56.90 0 +1.69(+3.06%)
Mar 17, 2011 55.21 55.47 55.21 55.21 775 +3.37(+6.50%)
Mar 16, 2011 51.84 51.84 51.84 51.84 3 -0.54(-1.03%)
Mar 15, 2011 51.41 52.38 51.41 52.38 605 -1.62(-3.00%)
Mar 14, 2011 54.00 54.00 54.00 54.00 11 -0.07(-0.13%)
Mar 11, 2011 54.07 54.07 54.07 54.07 143 -0.26(-0.48%)
Mar 10, 2011 55.37 55.37 54.25 54.33 3,989 -2.45(-4.31%)
Mar 09, 2011 57.14 57.14 56.78 56.78 1,249 -1.37(-2.36%)
Mar 08, 2011 57.18 58.15 57.18 58.15 425 -0.12(-0.21%)
Mar 07, 2011 58.27 58.27 58.27 58.27 88 +0.26(+0.45%)
Mar 03, 2011 58.01 58.01 58.01 58.01 0 +0.63(+1.10%)
Mar 02, 2011 57.38 57.38 57.38 57.38 29 -1.03(-1.76%)
Mar 01, 2011 58.41 58.41 58.41 58.41 100 -1.33(-2.23%)
Feb 28, 2011 59.52 59.74 59.52 59.74 150 +0.83(+1.41%)
Feb 25, 2011 59.01 59.01 58.91 58.91 120 +0.09(+0.15%)
Feb 24, 2011 58.52 58.82 58.52 58.82 256 +0.03(+0.05%)
Feb 23, 2011 58.79 58.79 58.79 58.79 40 -0.31(-0.52%)
Feb 22, 2011 59.10 59.10 59.10 59.10 220 -1.85(-3.04%)
Feb 18, 2011 59.99 60.95 59.99 60.95 843 +2.28(+3.89%)
Feb 17, 2011 58.30 58.67 58.28 58.67 723 +0.28(+0.48%)
Feb 16, 2011 57.89 58.39 57.77 58.39 958 +1.12(+1.96%)
Feb 14, 2011 57.27 57.27 57.27 0 -0.55(-0.95%)
Feb 11, 2011 57.78 57.84 57.78 57.82 601 +0.42(+0.73%)
Feb 10, 2011 56.95 57.51 56.55 57.40 1,910 -1.28(-2.18%)
Feb 09, 2011 58.75 58.75 58.68 58.68 224 +0.41(+0.70%)
Feb 08, 2011 57.62 58.39 57.62 58.27 355 +0.27(+0.47%)
Feb 07, 2011 57.63 58.00 57.63 58.00 36 +1.62(+2.87%)
Feb 04, 2011 56.14 56.38 56.14 56.38 135 +0.49(+0.88%)
Feb 03, 2011 56.16 56.16 55.89 55.89 24 -0.65(-1.15%)
Feb 01, 2011 56.54 56.54 56.54 0 +0.55(+0.98%)
Jan 31, 2011 56.17 56.17 55.55 55.99 976 +0.29(+0.52%)
Jan 28, 2011 56.40 56.40 55.70 55.70 231 -2.55(-4.38%)
Jan 27, 2011 57.53 58.25 57.53 58.25 3,200 +1.60(+2.82%)
Jan 26, 2011 56.83 56.83 56.65 56.65 2,120 +0.62(+1.11%)
Jan 25, 2011 55.96 56.03 55.96 56.03 170 -0.52(-0.92%)
Jan 24, 2011 55.45 56.55 55.45 56.55 830 -0.75(-1.31%)
Jan 21, 2011 57.23 57.52 57.23 57.30 259 +0.27(+0.47%)
Jan 20, 2011 56.00 57.03 55.80 57.03 2,750 +3.41(+6.36%)
Jan 19, 2011 54.16 54.25 53.62 53.62 1,160 -0.73(-1.34%)
Jan 18, 2011 53.77 54.56 53.77 54.35 3,085 +1.87(+3.56%)
Jan 14, 2011 52.00 52.48 52.00 52.48 2,450 +0.64(+1.23%)
Jan 13, 2011 51.93 51.93 51.84 51.84 1,500 +2.71(+5.52%)
Jan 12, 2011 49.13 49.13 49.13 49.13 130 +1.00(+2.08%)
Jan 11, 2011 48.05 48.13 48.00 48.13 202 +2.90(+6.41%)
Jan 10, 2011 45.19 45.23 45.19 45.23 119 -2.47(-5.18%)
Jan 06, 2011 47.70 47.70 47.70 0 -1.32(-2.69%)
Jan 04, 2011 49.02 49.02 49.02 0 +0.16(+0.33%)
Jan 03, 2011 48.39 48.86 48.39 48.86 132 +1.32(+2.78%)
Dec 30, 2010 47.54 47.54 47.54 0 -0.34(-0.71%)
Dec 29, 2010 47.58 47.88 47.58 47.88 40 +0.88(+1.87%)
Dec 28, 2010 47.50 47.50 47.00 47.00 468 +0.02(+0.04%)
Dec 27, 2010 46.98 46.98 46.98 46.98 400 -0.84(-1.76%)
Dec 23, 2010 47.82 47.82 47.82 47.82 1,000 +0.00(+0.00%)
Dec 22, 2010 47.82 47.82 47.82 47.82 281 -0.03(-0.06%)
Dec 21, 2010 47.97 47.98 47.85 47.85 123 +0.51(+1.08%)
Dec 20, 2010 47.51 47.56 47.34 47.34 1,664 -0.31(-0.65%)
Dec 17, 2010 47.65 47.65 47.65 47.65 200 -0.10(-0.21%)
Dec 16, 2010 47.75 47.75 47.75 47.75 75 -0.87(-1.79%)
Dec 15, 2010 48.49 48.62 48.49 48.62 700 +0.51(+1.06%)
Dec 14, 2010 48.11 48.11 48.11 48.11 200 -0.13(-0.27%)
Dec 13, 2010 47.74 48.24 47.69 48.24 840 +1.26(+2.68%)
Dec 10, 2010 46.98 46.98 46.98 46.98 107 +0.92(+2.00%)
Dec 09, 2010 46.06 46.06 46.06 46.06 100 -0.29(-0.63%)
Dec 08, 2010 46.35 46.35 46.35 46.35 10 +2.90(+6.67%)
Dec 06, 2010 43.45 43.45 43.45 100 +1.65(+3.95%)
Dec 02, 2010 41.80 41.80 41.80 41.80 0 -0.12(-0.29%)
Dec 01, 2010 42.00 42.23 41.92 41.92 1,572 +0.37(+0.89%)
Nov 30, 2010 41.40 41.55 41.35 41.55 527 +0.70(+1.71%)
Nov 29, 2010 40.67 40.85 40.48 40.85 400 -1.42(-3.36%)
Nov 26, 2010 42.05 42.27 41.98 42.27 796 -1.12(-2.58%)
Nov 24, 2010 43.59 43.39 43.39 43.39 168 -0.89(-2.01%)
Nov 23, 2010 44.59 44.59 44.28 44.28 870 -1.34(-2.94%)
Nov 22, 2010 45.50 45.62 45.45 45.62 825 -1.12(-2.40%)
Nov 19, 2010 46.30 46.74 46.30 46.74 573 +0.14(+0.30%)
Nov 18, 2010 46.10 46.60 45.32 46.60 7,065 +1.40(+3.10%)
Nov 17, 2010 44.80 45.35 44.80 45.20 1,490 +0.76(+1.71%)
Nov 16, 2010 44.80 44.80 44.35 44.44 984 -1.26(-2.76%)
Nov 15, 2010 45.97 45.97 45.70 45.70 62 -0.45(-0.98%)
Nov 12, 2010 46.15 46.15 46.15 46.15 4 -0.59(-1.26%)
Nov 11, 2010 46.21 46.74 45.95 46.74 722 +0.04(+0.09%)
Nov 09, 2010 46.70 46.70 46.70 0 -0.20(-0.43%)
Nov 08, 2010 46.75 46.91 46.60 46.90 309 -1.32(-2.74%)
Nov 05, 2010 48.75 48.80 48.22 48.22 860 -2.43(-4.80%)
Nov 04, 2010 50.40 50.70 50.40 50.65 211 -0.30(-0.59%)
Nov 03, 2010 51.70 51.75 50.85 50.95 2,849 -0.30(-0.59%)
Nov 02, 2010 51.60 51.60 51.25 51.25 122 +0.95(+1.89%)
Nov 01, 2010 50.30 50.30 50.30 50.30 2 +0.05(+0.10%)
Oct 29, 2010 50.20 50.60 50.20 50.25 316 -0.35(-0.69%)
Oct 28, 2010 50.98 50.98 50.60 50.60 118 -1.10(-2.13%)
Oct 27, 2010 51.95 51.95 51.70 51.70 302 -0.85(-1.62%)
Oct 25, 2010 52.55 52.55 52.55 52.55 50 +0.05(+0.10%)
Oct 22, 2010 53.10 53.10 52.50 52.50 74 +1.10(+2.14%)
Oct 21, 2010 52.20 52.70 51.40 51.40 1,910 +1.90(+3.84%)
Oct 20, 2010 49.50 50.25 49.50 49.50 1,356 +1.20(+2.48%)
Oct 19, 2010 49.40 49.55 48.30 48.30 812 -2.40(-4.73%)
Oct 18, 2010 50.25 50.70 50.25 50.70 535 +0.40(+0.80%)
Oct 15, 2010 50.30 50.30 50.30 50.30 144 -0.85(-1.66%)
Oct 14, 2010 51.15 51.15 51.15 51.15 40 +0.95(+1.89%)
Oct 13, 2010 50.25 50.55 50.20 50.20 400 +0.30(+0.60%)
Oct 12, 2010 49.40 49.90 49.40 49.90 240 -0.60(-1.19%)
Oct 08, 2010 50.50 50.50 50.50 0 -0.70(-1.37%)
Oct 07, 2010 51.20 51.20 51.20 51.20 200 +0.05(+0.10%)
Oct 06, 2010 51.00 51.15 51.00 51.15 290 +1.15(+2.30%)
Oct 05, 2010 49.75 50.00 49.75 50.00 701 +0.35(+0.70%)
Oct 04, 2010 49.65 49.65 49.65 49.65 50 -1.25(-2.46%)
Oct 01, 2010 51.30 51.30 50.65 50.90 532 +0.15(+0.30%)
Sep 30, 2010 50.75 50.75 50.75 50.75 15 -0.65(-1.26%)
Sep 29, 2010 51.10 51.40 51.10 51.40 101 +1.20(+2.39%)
Sep 28, 2010 50.15 50.20 50.15 50.20 52 +1.90(+3.93%)
Sep 23, 2010 48.30 48.30 48.30 0 -1.80(-3.59%)
Sep 22, 2010 50.10 50.10 50.10 50.10 400 +0.40(+0.80%)
Sep 21, 2010 50.10 50.10 49.70 49.70 116 -0.40(-0.80%)
Sep 20, 2010 50.10 50.10 50.10 50.10 101 -0.35(-0.69%)
Sep 15, 2010 50.45 50.45 50.45 0 +0.23(+0.46%)
Sep 10, 2010 50.22 50.22 50.22 0 +0.62(+1.24%)
Sep 09, 2010 49.60 49.60 49.60 49.60 100 +0.35(+0.71%)
Sep 08, 2010 49.50 49.50 49.25 49.25 725 +0.20(+0.41%)
Sep 07, 2010 49.05 49.05 49.05 49.05 10 -0.50(-1.01%)
Sep 03, 2010 49.55 49.55 49.55 49.55 41 -0.60(-1.20%)
Sep 02, 2010 49.95 50.40 49.95 50.15 91 +0.35(+0.70%)
Sep 01, 2010 49.80 49.80 49.80 49.80 30 +2.25(+4.73%)
Aug 31, 2010 46.90 47.90 46.90 47.55 116 +0.20(+0.42%)
Aug 30, 2010 47.30 47.80 47.30 47.35 1,626 -0.50(-1.04%)
Aug 26, 2010 47.85 47.85 47.85 0 +0.45(+0.95%)
Aug 25, 2010 47.40 47.40 47.40 47.40 9 -1.20(-2.47%)
Aug 24, 2010 49.10 49.10 48.60 48.60 2,648 -4.80(-8.99%)
Aug 17, 2010 53.40 53.40 53.40 0 +1.20(+2.30%)
Aug 16, 2010 52.25 52.25 52.20 52.20 225 +0.40(+0.77%)
Aug 13, 2010 52.10 52.10 51.80 51.80 135 -1.00(-1.89%)
Aug 12, 2010 52.85 52.85 52.80 52.80 50 +0.00(+0.00%)
Aug 11, 2010 52.80 52.80 52.80 52.80 1 -3.00(-5.38%)
Aug 10, 2010 55.65 55.80 55.40 55.80 207 -0.80(-1.41%)
Aug 09, 2010 56.60 56.60 56.60 56.60 14 +0.90(+1.62%)
Aug 06, 2010 55.95 55.95 55.70 55.70 12,076 -0.05(-0.09%)
Aug 05, 2010 55.35 55.75 55.20 55.75 73 +1.75(+3.24%)
Aug 03, 2010 54.00 54.00 54.00 0 -0.15(-0.28%)
Aug 02, 2010 54.15 54.15 54.15 54.15 100 +1.95(+3.74%)
Jul 30, 2010 52.20 52.20 52.20 52.20 8 +0.60(+1.16%)
Jul 29, 2010 50.78 51.60 50.78 51.60 87,296 +0.00(+0.00%)
Jul 28, 2010 51.15 51.60 51.15 51.60 322 +1.20(+2.38%)
Jul 27, 2010 50.50 50.85 50.40 50.40 400 +0.60(+1.20%)
Jul 26, 2010 49.80 49.85 49.80 49.80 130 +0.15(+0.30%)
Jul 23, 2010 49.55 49.65 49.55 49.65 202 +1.95(+4.09%)
Jul 22, 2010 47.80 47.80 47.70 47.70 367 +1.70(+3.70%)
Jul 21, 2010 46.15 46.55 46.00 46.00 51 -0.80(-1.71%)
Jul 20, 2010 46.10 47.15 46.10 46.80 130 -1.00(-2.09%)
Jul 19, 2010 47.70 47.95 47.55 47.80 151 +0.80(+1.70%)
Jul 16, 2010 48.40 48.40 47.00 47.00 283 -2.15(-4.37%)
Jul 15, 2010 49.50 49.55 49.15 49.15 86 -0.10(-0.20%)
Jul 14, 2010 49.20 49.80 49.10 49.25 177 -0.40(-0.81%)
Jul 13, 2010 49.70 49.85 49.65 49.65 262 +0.90(+1.85%)
Jul 12, 2010 48.70 48.75 48.70 48.75 160 -0.05(-0.10%)
Jul 09, 2010 48.75 48.80 48.75 48.80 17 -0.30(-0.61%)
Jul 08, 2010 49.30 49.30 49.10 49.10 262 +0.25(+0.51%)
Jul 07, 2010 47.95 48.85 47.95 48.85 48 +1.00(+2.09%)
Jul 06, 2010 48.85 48.85 47.80 47.85 219 +2.15(+4.70%)
Jul 02, 2010 46.45 46.75 45.70 45.70 338 +0.25(+0.55%)
Jul 01, 2010 45.75 45.75 45.30 45.45 38 -0.75(-1.62%)
Jun 30, 2010 45.95 46.20 45.80 46.20 449 +0.65(+1.43%)
Jun 29, 2010 46.50 46.50 45.55 45.55 336 -2.00(-4.21%)
Jun 25, 2010 47.05 47.65 46.90 47.55 1,199 +0.25(+0.53%)
Jun 24, 2010 48.05 48.05 47.30 47.30 476 -3.05(-6.06%)
Jun 23, 2010 50.20 50.35 49.95 50.35 438 -1.60(-3.08%)
Jun 22, 2010 51.80 51.95 51.80 51.95 21 +0.35(+0.68%)
Jun 21, 2010 51.90 52.20 51.60 51.60 70 +1.15(+2.28%)
Jun 18, 2010 50.45 50.90 50.45 50.45 28 -0.15(-0.30%)
Jun 17, 2010 50.60 50.60 50.30 50.60 87 +0.80(+1.61%)
Jun 16, 2010 49.60 50.50 49.60 49.80 353 -0.10(-0.20%)
Jun 15, 2010 50.15 50.15 49.80 49.90 120 +1.45(+2.99%)
Jun 14, 2010 48.50 49.05 48.45 48.45 230 +2.85(+6.25%)
Jun 11, 2010 45.90 45.90 45.15 45.60 379 +0.25(+0.55%)
Jun 10, 2010 45.15 45.35 44.90 45.35 255 +1.45(+3.30%)
Jun 09, 2010 44.30 44.80 43.90 43.90 1,091 +0.70(+1.62%)
Jun 08, 2010 43.60 43.90 43.20 43.20 198 -1.30(-2.92%)
Jun 07, 2010 44.70 44.75 44.00 44.50 2,455 -1.95(-4.20%)
Jun 04, 2010 46.30 46.45 45.70 46.45 116 -0.85(-1.80%)
Jun 03, 2010 47.45 47.75 46.90 47.30 608 -0.45(-0.94%)
Jun 02, 2010 46.55 47.75 46.55 47.75 47 +0.10(+0.21%)
Jun 01, 2010 46.90 47.75 46.45 47.65 718 +0.50(+1.06%)
May 28, 2010 47.90 47.90 47.15 47.15 115 -1.20(-2.48%)
May 27, 2010 47.70 48.35 47.70 48.35 3,072 +2.70(+5.91%)
May 26, 2010 46.05 46.90 45.65 45.65 1,163 +0.65(+1.44%)
May 25, 2010 45.45 45.60 45.00 45.00 1,064 -3.15(-6.54%)
May 24, 2010 47.40 48.15 47.40 48.15 3,384 -1.15(-2.33%)
May 21, 2010 49.30 49.30 49.30 49.30 62 +0.80(+1.65%)
May 20, 2010 48.50 48.50 48.50 48.50 105 -0.60(-1.22%)
May 19, 2010 49.05 49.40 48.60 49.10 1,180 -0.80(-1.60%)
May 18, 2010 51.10 51.15 49.90 49.90 1,240 +0.65(+1.32%)
May 17, 2010 50.50 50.50 49.25 49.25 566 -1.50(-2.96%)
May 14, 2010 51.50 51.65 50.75 50.75 376 -2.10(-3.97%)
May 13, 2010 53.80 53.80 52.85 52.85 111 -1.15(-2.13%)
May 12, 2010 54.05 54.10 53.50 54.00 242 +1.30(+2.47%)
May 11, 2010 52.75 53.25 52.70 52.70 79 -0.45(-0.85%)
May 10, 2010 53.95 53.95 53.15 53.15 136 +2.65(+5.25%)
May 07, 2010 50.50 50.50 50.50 50.50 25,022 +0.00(+0.00%)
May 06, 2010 52.00 52.30 50.50 50.50 1,794 -3.90(-7.17%)
May 05, 2010 54.50 54.50 54.40 54.40 210 -0.30(-0.55%)
May 04, 2010 56.50 56.50 54.70 54.70 826 -3.60(-6.17%)
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.