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

Alstom (OP: AOMFF )

20.90 +1.48 (+7.60%)
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 (%)
Dec 29, 2006 134.50 136.00 134.50 134.50 1,150 +1.00(+0.75%)
Dec 28, 2006 133.50 133.50 133.50 133.50 0 +0.00(+0.00%)
Dec 27, 2006 133.50 135.00 133.50 133.50 400 +3.50(+2.69%)
Dec 26, 2006 130.00 130.00 130.00 130.00 100 -2.93(-2.20%)
Dec 22, 2006 132.93 133.50 132.93 132.93 600 +1.43(+1.09%)
Dec 21, 2006 131.50 131.50 130.50 131.50 300 +3.50(+2.73%)
Dec 20, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 19, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 18, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 15, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 14, 2006 128.00 128.00 126.75 128.00 500 +1.50(+1.19%)
Dec 13, 2006 126.50 126.50 126.35 126.50 500 +4.50(+3.69%)
Dec 12, 2006 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Dec 11, 2006 122.00 124.25 122.00 122.00 30,850 +0.00(+0.00%)
Dec 08, 2006 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Dec 07, 2006 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Dec 06, 2006 122.00 123.50 122.00 122.00 400 +1.00(+0.83%)
Dec 05, 2006 121.00 121.00 121.00 121.00 1,000 +2.50(+2.11%)
Dec 04, 2006 118.50 118.50 118.50 118.50 493 +3.25(+2.82%)
Dec 01, 2006 115.25 117.00 114.50 115.25 1,300 +3.25(+2.90%)
Nov 30, 2006 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Nov 29, 2006 112.00 112.00 112.00 112.00 1,606 +6.00(+5.66%)
Nov 28, 2006 106.00 106.00 106.00 106.00 570 -1.75(-1.62%)
Nov 27, 2006 107.75 107.80 107.75 107.75 2,100 -1.60(-1.46%)
Nov 24, 2006 109.35 109.35 109.35 109.35 100 +0.00(+0.00%)
Nov 22, 2006 109.35 109.78 108.25 109.35 1,400 +3.35(+3.16%)
Nov 21, 2006 106.00 106.50 106.00 106.00 5,505 +0.50(+0.47%)
Nov 20, 2006 105.50 105.50 105.00 105.50 790 -0.50(-0.47%)
Nov 17, 2006 106.00 106.00 106.00 106.00 140 -2.00(-1.85%)
Nov 16, 2006 108.00 108.30 107.00 108.00 2,780 +3.00(+2.86%)
Nov 15, 2006 105.00 105.00 104.50 105.00 1,165 +2.25(+2.19%)
Nov 14, 2006 102.75 102.75 100.00 102.75 4,227 -2.00(-1.91%)
Nov 13, 2006 104.75 104.75 103.50 104.75 602 +7.50(+7.71%)
Nov 10, 2006 97.25 97.25 96.00 97.25 2,600 +1.60(+1.67%)
Nov 09, 2006 95.65 95.65 95.65 95.65 100 +0.00(+0.00%)
Nov 08, 2006 95.65 95.65 95.65 95.65 313 +0.00(+0.00%)
Nov 07, 2006 95.65 95.65 95.00 95.65 750 +0.65(+0.68%)
Nov 06, 2006 95.00 95.45 95.00 95.00 300 +2.00(+2.15%)
Nov 03, 2006 93.00 93.35 93.00 93.00 1,127 +0.60(+0.65%)
Nov 02, 2006 92.40 92.40 92.40 92.40 100 -1.10(-1.18%)
Nov 01, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 31, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 30, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 27, 2006 93.50 93.65 93.50 93.50 1,900 +1.50(+1.63%)
Oct 26, 2006 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 25, 2006 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 24, 2006 92.00 92.00 91.75 92.00 344 +1.75(+1.94%)
Oct 23, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Oct 20, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Oct 19, 2006 90.25 90.25 90.25 90.25 290 +0.60(+0.67%)
Oct 18, 2006 89.65 89.65 89.65 89.65 0 +0.00(+0.00%)
Oct 17, 2006 89.65 89.65 89.65 89.65 100 -1.35(-1.48%)
Oct 16, 2006 91.00 91.00 90.75 91.00 715 +1.00(+1.11%)
Oct 13, 2006 90.00 90.80 90.00 90.00 600 +3.20(+3.69%)
Oct 12, 2006 86.80 86.80 86.45 86.80 316 +0.30(+0.35%)
Oct 11, 2006 86.50 87.11 86.50 86.50 74,666 -1.75(-1.98%)
Oct 10, 2006 88.25 88.25 88.10 88.25 375 -0.25(-0.28%)
Oct 09, 2006 88.50 88.60 88.50 88.50 595 -1.10(-1.23%)
Oct 06, 2006 89.60 89.60 89.60 89.60 0 +0.00(+0.00%)
Oct 05, 2006 89.60 89.60 89.60 89.60 211 +0.00(+0.00%)
Oct 04, 2006 89.60 89.60 89.60 89.60 2,100 -0.15(-0.17%)
Oct 03, 2006 89.75 90.25 89.60 89.75 1,775 -0.10(-0.11%)
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.