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

Alstom (OP: AOMFF )

20.90 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 16, 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 25, 2012 36.00 36.00 36.00 0 +0.77(+2.19%)
Apr 24, 2012 35.23 35.23 35.23 35.23 24 +2.25(+6.82%)
Apr 23, 2012 33.55 33.55 32.98 32.98 466 -1.76(-5.07%)
Apr 20, 2012 34.74 34.74 34.74 34.74 42 +0.30(+0.86%)
Apr 19, 2012 34.85 34.85 34.44 34.44 203 -2.23(-6.07%)
Apr 17, 2012 36.67 36.67 36.67 0 +1.19(+3.35%)
Apr 13, 2012 35.48 35.48 35.48 0 -0.29(-0.81%)
Apr 11, 2012 35.77 35.77 35.77 0 +0.77(+2.20%)
Apr 10, 2012 35.09 35.09 35.00 35.00 409 -0.71(-1.99%)
Apr 09, 2012 35.71 35.71 35.71 35.71 750 -1.00(-2.72%)
Apr 05, 2012 36.74 36.74 36.71 36.71 426 +0.03(+0.08%)
Apr 04, 2012 37.00 37.00 36.68 36.68 847 -3.42(-8.52%)
Apr 03, 2012 40.10 40.10 40.10 40.10 200 -0.13(-0.32%)
Apr 02, 2012 40.22 40.23 40.22 40.23 211 +0.24(+0.60%)
Mar 28, 2012 39.99 39.99 39.99 39.99 0 +0.84(+2.15%)
Mar 22, 2012 39.15 39.15 39.15 0 -1.10(-2.73%)
Mar 21, 2012 39.88 40.25 39.88 40.25 405 +0.00(+0.00%)
Mar 20, 2012 40.27 40.27 40.25 40.25 207 -0.85(-2.07%)
Mar 19, 2012 41.10 41.10 41.10 41.10 40 +0.38(+0.93%)
Mar 16, 2012 40.98 40.98 40.72 40.72 451 -1.37(-3.25%)
Mar 15, 2012 42.09 42.09 42.09 42.09 151 +1.11(+2.71%)
Mar 14, 2012 40.75 41.00 40.75 40.98 263 -1.91(-4.45%)
Mar 13, 2012 42.35 42.89 42.35 42.89 150 +1.08(+2.58%)
Mar 12, 2012 41.81 41.81 41.81 41.81 80 +0.06(+0.14%)
Mar 09, 2012 41.75 41.75 41.75 41.75 200 +1.77(+4.43%)
Mar 06, 2012 39.98 39.98 39.98 0 -2.46(-5.80%)
Mar 05, 2012 42.04 42.47 42.04 42.44 107 -1.60(-3.63%)
Feb 29, 2012 44.04 44.04 44.04 0 +1.60(+3.77%)
Feb 28, 2012 42.44 42.44 42.44 42.44 103 -1.24(-2.84%)
Feb 24, 2012 43.68 43.68 43.68 0 +2.93(+7.19%)
Feb 23, 2012 40.75 40.75 40.75 40.75 25 +0.09(+0.22%)
Feb 22, 2012 40.43 40.66 40.43 40.66 1,590 -0.19(-0.47%)
Feb 21, 2012 40.91 40.91 40.85 40.85 110 +2.69(+7.05%)
Feb 16, 2012 38.16 38.16 38.16 0 -0.60(-1.55%)
Feb 14, 2012 38.76 38.76 38.76 0 -0.81(-2.04%)
Feb 13, 2012 39.77 39.77 39.57 39.57 45 -0.77(-1.91%)
Feb 09, 2012 40.34 40.34 40.34 0 -0.50(-1.22%)
Feb 08, 2012 41.08 41.08 40.84 40.84 155 +0.15(+0.37%)
Feb 07, 2012 40.46 40.69 40.46 40.69 463 -0.36(-0.88%)
Feb 03, 2012 41.05 41.05 41.05 0 +0.81(+2.01%)
Feb 02, 2012 40.02 40.24 40.02 40.24 7 +0.83(+2.11%)
Feb 01, 2012 39.36 39.50 39.18 39.41 805 +1.22(+3.19%)
Jan 31, 2012 37.96 38.21 37.96 38.19 524 +1.54(+4.20%)
Jan 25, 2012 36.65 36.65 36.65 36.65 0 -0.80(-2.14%)
Jan 24, 2012 36.51 37.45 36.51 37.45 474 +1.11(+3.05%)
Jan 20, 2012 36.34 36.34 36.34 0 +0.24(+0.66%)
Jan 19, 2012 36.07 36.24 35.80 36.10 1,000 +4.45(+14.06%)
Jan 18, 2012 31.65 31.65 31.65 31.65 176 +0.35(+1.12%)
Jan 17, 2012 31.03 31.30 31.03 31.30 136 +0.87(+2.86%)
Jan 12, 2012 30.43 30.43 30.43 0 +0.32(+1.06%)
Jan 11, 2012 30.11 30.11 30.11 30.11 16 +0.36(+1.21%)
Jan 10, 2012 29.51 29.75 29.51 29.75 515 +0.95(+3.30%)
Jan 09, 2012 28.80 28.80 28.80 28.80 200 -0.06(-0.21%)
Jan 06, 2012 29.10 29.10 28.86 28.86 261 -0.78(-2.63%)
Jan 05, 2012 29.64 29.64 29.64 29.64 20 -1.48(-4.76%)
Jan 04, 2012 31.44 31.59 31.12 31.12 2,799 +1.41(+4.75%)
Dec 30, 2011 29.70 30.28 29.69 29.71 2,348 +0.32(+1.09%)
Dec 29, 2011 29.39 29.39 29.39 29.39 1,148 -0.84(-2.78%)
Dec 27, 2011 30.23 30.23 30.23 30.23 0 +0.19(+0.63%)
Dec 23, 2011 30.04 30.04 30.04 30.04 47 +0.82(+2.81%)
Dec 21, 2011 29.22 29.54 29.22 29.22 855 -1.39(-4.54%)
Dec 20, 2011 30.37 30.61 30.37 30.61 474 +2.06(+7.22%)
Dec 19, 2011 28.70 28.77 28.43 28.55 592 -0.26(-0.90%)
Dec 16, 2011 28.81 28.81 28.81 28.81 42 -0.38(-1.30%)
Dec 15, 2011 29.91 29.91 29.19 29.19 496 -0.28(-0.95%)
Dec 14, 2011 29.70 29.70 29.47 29.47 101 -1.02(-3.35%)
Dec 13, 2011 30.85 30.85 30.49 30.49 408 -0.45(-1.45%)
Dec 12, 2011 30.94 30.94 30.94 30.94 47 -2.00(-6.07%)
Dec 09, 2011 32.93 32.94 32.93 32.94 188 +1.20(+3.78%)
Dec 08, 2011 32.25 32.25 31.74 31.74 863 -2.37(-6.95%)
Dec 07, 2011 34.11 34.11 34.11 34.11 82 -0.11(-0.32%)
Dec 02, 2011 34.22 34.22 34.22 0 +0.13(+0.38%)
Dec 01, 2011 34.09 34.09 34.09 34.09 91 -0.43(-1.25%)
Nov 30, 2011 34.52 34.52 34.52 34.52 100 +2.27(+7.04%)
Nov 29, 2011 31.85 32.47 31.85 32.25 860 +0.75(+2.38%)
Nov 28, 2011 31.99 32.05 31.50 31.50 826 +1.95(+6.60%)
Nov 25, 2011 29.82 29.82 29.55 29.55 600 -0.03(-0.10%)
Nov 23, 2011 30.40 30.40 29.58 29.58 452 -1.04(-3.40%)
Nov 21, 2011 30.62 30.62 30.62 0 -1.56(-4.85%)
Nov 18, 2011 32.18 32.18 32.18 32.18 300 -0.07(-0.22%)
Nov 17, 2011 33.50 33.77 32.25 32.25 1,873 -2.28(-6.60%)
Nov 16, 2011 34.53 34.53 34.53 34.53 270 -1.55(-4.30%)
Nov 14, 2011 36.08 36.08 36.08 0 -2.08(-5.45%)
Nov 11, 2011 37.12 38.16 37.02 38.16 1,000 +3.85(+11.22%)
Nov 10, 2011 34.56 34.86 34.31 34.31 1,800 -1.74(-4.83%)
Nov 09, 2011 35.75 36.05 35.55 36.05 948 -2.32(-6.05%)
Nov 08, 2011 38.37 38.37 38.37 38.37 38 +1.29(+3.48%)
Nov 07, 2011 37.08 37.08 37.08 37.08 225 +0.21(+0.57%)
Nov 04, 2011 37.54 37.54 36.87 36.87 448 -0.50(-1.34%)
Nov 03, 2011 37.37 37.37 37.37 37.37 23 -1.48(-3.81%)
Oct 31, 2011 38.85 38.85 38.85 0 -2.07(-5.06%)
Oct 28, 2011 40.92 40.92 40.92 40.92 12 -0.08(-0.20%)
Oct 27, 2011 41.23 41.23 40.97 41.00 960 +2.62(+6.83%)
Oct 26, 2011 38.38 38.38 38.38 38.38 100 +1.27(+3.42%)
Oct 25, 2011 37.95 37.95 37.11 37.11 853 +1.06(+2.94%)
Oct 21, 2011 36.05 36.05 36.05 0 +2.24(+6.63%)
Oct 20, 2011 34.45 34.45 33.81 33.81 400 -1.91(-5.35%)
Oct 19, 2011 35.72 35.72 35.72 35.72 2 +0.15(+0.42%)
Oct 18, 2011 35.34 35.57 35.34 35.57 52 -0.39(-1.08%)
Oct 17, 2011 37.31 37.31 35.73 35.96 811 -1.70(-4.51%)
Oct 14, 2011 37.57 37.66 37.57 37.66 319 +1.98(+5.55%)
Oct 13, 2011 35.68 35.68 35.68 35.68 323 -0.63(-1.74%)
Oct 12, 2011 36.31 36.31 36.31 36.31 200 +1.78(+5.15%)
Oct 11, 2011 34.40 34.53 34.40 34.53 127 -0.09(-0.26%)
Oct 10, 2011 34.52 34.91 34.52 34.62 389 +3.43(+11.00%)
Oct 05, 2011 31.19 31.19 31.19 0 +1.86(+6.34%)
Oct 04, 2011 29.33 29.33 29.33 29.33 200 -2.43(-7.65%)
Oct 03, 2011 31.69 31.76 31.52 31.76 577 -2.82(-8.16%)
Sep 29, 2011 34.58 34.58 34.58 34.58 0 +2.06(+6.33%)
Sep 22, 2011 32.52 32.52 32.52 0 -2.99(-8.42%)
Sep 21, 2011 35.99 36.00 35.46 35.51 610 -0.49(-1.36%)
Sep 20, 2011 36.31 36.31 36.00 36.00 803 +0.08(+0.22%)
Sep 19, 2011 35.92 35.92 35.92 35.92 65 -1.72(-4.57%)
Sep 16, 2011 37.72 37.81 37.60 37.64 487 +0.54(+1.46%)
Sep 14, 2011 37.10 37.10 37.10 37.10 0 +0.77(+2.12%)
Sep 13, 2011 35.76 36.33 35.76 36.33 11,392 +1.03(+2.92%)
Sep 12, 2011 35.93 35.93 35.30 35.30 620 -5.35(-13.16%)
Sep 07, 2011 40.65 40.65 40.65 0 +1.44(+3.67%)
Sep 06, 2011 39.78 39.78 39.14 39.21 435 -3.67(-8.56%)
Sep 02, 2011 43.64 43.64 42.88 42.88 1,080 -3.47(-7.49%)
Aug 31, 2011 46.35 46.35 46.35 0 +1.38(+3.07%)
Aug 29, 2011 44.97 44.97 44.97 0 +1.97(+4.58%)
Aug 26, 2011 43.00 43.00 43.00 43.00 110 -0.71(-1.62%)
Aug 25, 2011 43.47 43.71 43.47 43.71 1,005 -0.52(-1.18%)
Aug 24, 2011 44.23 44.23 44.23 44.23 1,000 +1.16(+2.69%)
Aug 23, 2011 43.07 43.07 43.07 43.07 9 +0.42(+0.98%)
Aug 22, 2011 42.65 42.65 42.65 42.65 11 -0.33(-0.77%)
Aug 19, 2011 42.77 42.98 42.77 42.98 268 +0.11(+0.26%)
Aug 18, 2011 42.87 42.87 42.87 42.87 10 -4.45(-9.40%)
Aug 15, 2011 47.32 47.32 47.32 0 +0.96(+2.07%)
Aug 12, 2011 46.38 46.59 46.36 46.36 415 +1.99(+4.49%)
Aug 11, 2011 44.37 44.37 44.37 44.37 695 +0.39(+0.89%)
Aug 10, 2011 43.98 43.98 43.98 43.98 3 -3.65(-7.66%)
Aug 09, 2011 45.67 47.63 45.67 47.63 418 +4.43(+10.25%)
Aug 08, 2011 45.54 45.54 43.20 43.20 941 -6.46(-13.01%)
Aug 05, 2011 48.31 49.66 47.33 49.66 2,408 +4.43(+9.79%)
Aug 04, 2011 45.80 45.96 45.23 45.23 1,900 -4.19(-8.48%)
Aug 02, 2011 49.42 49.42 49.42 0 -1.03(-2.04%)
Aug 01, 2011 52.55 52.55 50.45 50.45 1,380 -2.56(-4.83%)
Jul 28, 2011 53.01 53.01 53.01 0 -1.11(-2.05%)
Jul 27, 2011 54.39 54.39 54.12 54.12 875 -2.09(-3.72%)
Jul 26, 2011 55.81 56.58 55.71 56.21 1,193 -0.28(-0.50%)
Jul 25, 2011 57.00 57.00 56.49 56.49 138 +0.17(+0.30%)
Jul 22, 2011 56.32 56.32 56.32 56.32 4 +0.03(+0.05%)
Jul 21, 2011 56.29 56.29 56.29 56.29 50 +1.94(+3.57%)
Jul 19, 2011 54.35 54.35 54.35 0 +0.96(+1.80%)
Jul 18, 2011 54.10 54.10 53.39 53.39 636 -3.16(-5.59%)
Jul 15, 2011 56.55 56.55 56.55 56.55 30 -0.80(-1.39%)
Jul 14, 2011 57.35 57.35 57.35 57.35 300 -0.42(-0.73%)
Jul 13, 2011 56.90 57.77 56.90 57.77 1,135 +1.70(+3.03%)
Jul 12, 2011 56.00 56.07 56.00 56.07 575 -0.40(-0.71%)
Jul 11, 2011 56.61 56.61 56.47 56.47 750 -2.20(-3.75%)
Jul 08, 2011 58.67 58.67 58.67 58.67 50 -1.93(-3.18%)
Jul 07, 2011 60.60 60.60 60.60 60.60 400 -0.46(-0.75%)
Jul 05, 2011 61.06 61.06 61.06 0 -0.26(-0.42%)
Jul 01, 2011 61.58 61.58 61.32 61.32 83 -0.22(-0.36%)
Jun 30, 2011 61.52 61.63 61.52 61.54 1,090 +0.97(+1.60%)
Jun 29, 2011 60.57 60.57 60.57 60.57 55 +0.49(+0.82%)
Jun 28, 2011 60.08 60.08 60.08 60.08 31 +1.18(+2.00%)
Jun 24, 2011 58.90 58.90 58.90 0 -2.37(-3.87%)
Jun 21, 2011 61.27 61.27 61.27 0 +1.32(+2.20%)
Jun 15, 2011 59.95 59.95 59.95 59.95 0 -1.58(-2.57%)
Jun 14, 2011 61.50 61.53 61.50 61.53 76 +0.17(+0.28%)
Jun 09, 2011 61.36 61.36 61.36 0 +1.07(+1.77%)
Jun 06, 2011 60.29 60.29 60.29 0 -0.43(-0.71%)
Jun 03, 2011 60.72 60.72 60.72 60.72 320 +2.11(+3.60%)
May 24, 2011 58.55 58.61 58.55 58.61 51 -2.29(-3.76%)
May 19, 2011 60.90 60.90 60.90 0 +1.10(+1.84%)
May 18, 2011 59.80 59.80 59.80 59.80 100 +0.40(+0.67%)
May 17, 2011 59.40 59.40 59.40 59.40 88 +0.52(+0.88%)
May 13, 2011 58.88 58.88 58.88 0 -1.17(-1.95%)
May 12, 2011 59.85 60.05 59.85 60.05 140 -0.20(-0.33%)
May 11, 2011 60.32 60.32 60.25 60.25 501 -1.05(-1.71%)
May 10, 2011 60.85 61.30 60.85 61.30 400 +1.50(+2.51%)
May 09, 2011 60.00 60.00 59.80 59.80 1,833 -0.70(-1.16%)
May 06, 2011 61.34 61.34 60.50 60.50 578 -2.77(-4.38%)
May 04, 2011 63.27 63.27 63.27 0 -1.67(-2.57%)
May 03, 2011 64.94 64.94 64.94 64.94 107 -0.99(-1.50%)
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.