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

Alstom (OP: AOMFF )

20.30 -0.25 (-1.22%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 21, 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 31, 2007 217.00 217.00 217.00 217.00 200 +0.50(+0.23%)
Dec 28, 2007 216.50 216.50 216.50 216.50 100 +2.90(+1.36%)
Dec 27, 2007 212.00 213.60 213.60 213.60 500 +1.60(+0.75%)
Dec 26, 2007 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Dec 24, 2007 212.00 212.00 212.00 212.00 1,000 +3.75(+1.80%)
Dec 21, 2007 208.25 208.25 208.25 208.25 0 +0.00(+0.00%)
Dec 20, 2007 208.25 208.25 208.25 208.25 0 +0.00(+0.00%)
Dec 19, 2007 233.00 208.25 207.00 208.25 324 -24.75(-10.62%)
Dec 18, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 17, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 14, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 13, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 12, 2007 233.00 233.00 231.00 233.00 316 +2.00(+0.87%)
Dec 11, 2007 231.00 232.50 231.00 231.00 277 +1.00(+0.43%)
Dec 10, 2007 230.00 230.00 230.00 230.00 200 +8.00(+3.60%)
Dec 07, 2007 222.00 222.00 222.00 222.00 0 +0.00(+0.00%)
Dec 06, 2007 222.00 222.00 222.00 222.00 0 +0.00(+0.00%)
Dec 05, 2007 222.00 222.00 222.00 222.00 125 +2.00(+0.91%)
Dec 04, 2007 220.00 220.00 220.00 220.00 0 +0.00(+0.00%)
Dec 03, 2007 220.00 220.00 220.00 220.00 0 +0.00(+0.00%)
Nov 30, 2007 220.00 220.00 220.00 220.00 0 +0.00(+0.00%)
Nov 29, 2007 216.50 220.00 220.00 220.00 100 +3.50(+1.62%)
Nov 28, 2007 216.50 216.50 216.50 216.50 510 +2.00(+0.93%)
Nov 27, 2007 214.50 214.50 214.50 214.50 0 +0.00(+0.00%)
Nov 26, 2007 214.50 214.50 214.50 214.50 250 -0.50(-0.23%)
Nov 23, 2007 200.50 215.00 215.00 215.00 500 +14.50(+7.23%)
Nov 21, 2007 203.50 200.50 200.50 200.50 210 +0.00(+0.00%)
Nov 20, 2007 200.50 200.50 200.50 200.50 210 +1.50(+0.75%)
Nov 19, 2007 199.00 199.00 199.00 199.00 300 -8.50(-4.10%)
Nov 16, 2007 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Nov 15, 2007 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Nov 14, 2007 207.50 207.50 207.50 207.50 981 +0.00(+0.00%)
Nov 13, 2007 210.00 207.50 205.00 207.50 981 -2.50(-1.19%)
Nov 12, 2007 210.00 210.00 210.00 210.00 375 -0.85(-0.40%)
Nov 09, 2007 210.85 212.00 210.85 210.85 330 -7.35(-3.37%)
Nov 08, 2007 218.20 224.00 218.20 218.20 570 -14.30(-6.15%)
Nov 07, 2007 232.50 232.50 232.50 232.50 0 +0.00(+0.00%)
Nov 06, 2007 232.50 232.50 232.50 232.50 0 +0.00(+0.00%)
Nov 05, 2007 232.50 232.50 232.50 232.50 0 +0.00(+0.00%)
Nov 02, 2007 232.50 232.50 232.50 232.50 100 -1.00(-0.43%)
Nov 01, 2007 233.50 233.50 233.50 233.50 100 -4.50(-1.89%)
Oct 31, 2007 238.00 238.00 238.00 238.00 0 +0.00(+0.00%)
Oct 30, 2007 238.50 238.00 238.00 238.00 420 -0.50(-0.21%)
Oct 29, 2007 234.50 238.50 238.50 238.50 100 +4.00(+1.71%)
Oct 26, 2007 234.50 234.50 234.50 234.50 200 +23.50(+11.14%)
Oct 25, 2007 211.00 211.00 211.00 211.00 0 +0.00(+0.00%)
Oct 24, 2007 211.00 211.00 211.00 211.00 0 +0.00(+0.00%)
Oct 23, 2007 211.00 211.00 211.00 211.00 0 -6.00(-2.76%)
Oct 19, 2007 217.00 218.00 217.00 217.00 200 +0.00(+0.00%)
Oct 18, 2007 217.00 217.00 217.00 217.00 150 -3.00(-1.36%)
Oct 17, 2007 220.00 220.00 220.00 220.00 1,000 +4.00(+1.85%)
Oct 16, 2007 216.00 216.00 214.50 216.00 300 -6.50(-2.92%)
Oct 15, 2007 222.50 222.50 222.50 222.50 100 +3.00(+1.37%)
Oct 12, 2007 219.50 219.50 216.50 219.50 425 +1.00(+0.46%)
Oct 11, 2007 218.50 221.00 218.50 218.50 200 +4.00(+1.86%)
Oct 10, 2007 214.50 214.50 214.50 214.50 0 +0.00(+0.00%)
Oct 09, 2007 214.50 214.50 214.50 214.50 0 +0.00(+0.00%)
Oct 08, 2007 212.50 214.50 214.25 214.50 1,000 +2.00(+0.94%)
Oct 05, 2007 212.50 212.50 212.50 212.50 200 +6.00(+2.91%)
Oct 04, 2007 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Oct 03, 2007 206.50 206.50 206.50 206.50 100 +0.50(+0.24%)
Oct 02, 2007 206.00 206.00 206.00 206.00 305 +6.00(+3.00%)
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.