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

Alstom S.A. (OP: ALSMY )

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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 (%)
May 31, 2019 4.520 4.560 4.490 4.560 27,000 +0.10(+2.24%)
May 30, 2019 4.480 4.510 4.460 4.460 4,060 -0.04(-0.89%)
May 29, 2019 4.450 4.500 4.450 4.500 14,128 +0.06(+1.35%)
May 28, 2019 4.470 4.490 4.440 4.440 1,156,265 +0.06(+1.37%)
May 24, 2019 4.450 4.450 4.370 4.380 9,600 +0.05(+1.15%)
May 23, 2019 4.350 4.400 4.330 4.330 2,193 -0.03(-0.69%)
May 22, 2019 4.360 4.375 4.350 4.360 10,244 +0.01(+0.23%)
May 21, 2019 4.350 4.350 4.350 4.350 296 +0.02(+0.46%)
May 20, 2019 4.330 4.330 4.270 4.330 9,614 +0.03(+0.70%)
May 17, 2019 4.370 4.370 4.300 4.300 16,000 -0.01(-0.23%)
May 16, 2019 4.280 4.350 4.280 4.310 5,847 -0.01(-0.23%)
May 15, 2019 4.330 4.330 4.210 4.320 6,613 +0.05(+1.17%)
May 14, 2019 4.240 4.270 4.200 4.270 1,827 +0.11(+2.64%)
May 13, 2019 4.205 4.230 4.150 4.160 4,020 -0.16(-3.70%)
May 10, 2019 4.250 4.350 4.250 4.320 7,100 -0.03(-0.69%)
May 09, 2019 4.320 4.410 4.320 4.350 4,571 -0.01(-0.23%)
May 08, 2019 4.390 4.440 4.360 4.360 2,743 +0.03(+0.69%)
May 07, 2019 4.330 4.340 4.300 4.330 9,039 +0.08(+1.88%)
May 06, 2019 4.250 4.300 4.250 4.250 13,684 -0.08(-1.85%)
May 03, 2019 4.310 4.330 4.250 4.330 48,400 +0.00(+0.00%)
May 02, 2019 4.340 4.360 4.300 4.330 11,971 +0.02(+0.46%)
May 01, 2019 4.320 4.400 4.310 4.310 8,528 -0.01(-0.23%)
Apr 30, 2019 4.320 4.360 4.320 4.320 3,939 -0.06(-1.37%)
Apr 29, 2019 4.390 4.430 4.380 4.380 6,904 +0.03(+0.69%)
Apr 26, 2019 4.370 4.410 4.350 4.350 23,100 +0.01(+0.23%)
Apr 25, 2019 4.390 4.437 4.340 4.340 32,110 -0.09(-2.03%)
Apr 24, 2019 4.400 4.450 4.400 4.430 7,694 -0.10(-2.21%)
Apr 23, 2019 4.560 4.560 4.500 4.530 17,085 +0.07(+1.57%)
Apr 22, 2019 4.582 4.582 4.460 4.460 1,527 -0.08(-1.76%)
Apr 18, 2019 4.480 4.540 4.470 4.540 4,900 -0.02(-0.44%)
Apr 17, 2019 4.570 4.570 4.500 4.560 4,950 +0.04(+0.88%)
Apr 16, 2019 4.560 4.560 4.520 4.520 4,842 +0.02(+0.44%)
Apr 15, 2019 4.560 4.560 4.500 4.500 1,456 -0.01(-0.22%)
Apr 12, 2019 4.530 4.560 4.510 4.510 20,600 +0.11(+2.50%)
Apr 11, 2019 4.410 4.440 4.400 4.400 2,816 -0.05(-1.12%)
Apr 10, 2019 4.390 4.450 4.390 4.450 5,182 +0.09(+2.06%)
Apr 09, 2019 4.400 4.400 4.360 4.360 3,550 -0.05(-1.13%)
Apr 08, 2019 4.410 4.450 4.410 4.410 3,396 -0.04(-0.90%)
Apr 05, 2019 4.440 4.450 4.400 4.450 6,400 +0.05(+1.14%)
Apr 04, 2019 4.450 4.470 4.400 4.400 2,482 -0.11(-2.44%)
Apr 03, 2019 4.490 4.510 4.450 4.510 17,195 +0.10(+2.27%)
Apr 02, 2019 4.450 4.450 4.410 4.410 2,004 +0.04(+0.92%)
Apr 01, 2019 4.360 4.370 4.350 4.370 40,747 +0.07(+1.63%)
Mar 29, 2019 4.250 4.300 4.250 4.300 2,100 +0.08(+1.90%)
Mar 28, 2019 4.250 4.250 4.220 4.220 5,596 -0.08(-1.86%)
Mar 27, 2019 4.260 4.300 4.240 4.300 18,887 +0.05(+1.18%)
Mar 26, 2019 4.250 4.270 4.250 4.250 25,919 +0.04(+0.95%)
Mar 25, 2019 4.200 4.240 4.200 4.210 13,043 -0.04(-0.94%)
Mar 22, 2019 4.350 4.350 4.250 4.250 3,800 -0.13(-2.97%)
Mar 21, 2019 4.410 4.410 4.360 4.380 4,719 -0.08(-1.79%)
Mar 20, 2019 4.410 4.460 4.360 4.460 7,830 +0.08(+1.83%)
Mar 19, 2019 4.400 4.420 4.380 4.380 10,248 +0.00(+0.00%)
Mar 18, 2019 4.350 4.380 4.350 4.380 18,618 +0.13(+3.06%)
Mar 15, 2019 4.250 4.300 4.250 4.250 2,700 +0.04(+0.95%)
Mar 14, 2019 4.300 4.300 4.210 4.210 20,737 -0.03(-0.71%)
Mar 13, 2019 4.200 4.240 4.180 4.240 6,756 +0.08(+1.92%)
Mar 12, 2019 4.180 4.220 4.150 4.160 5,590 -0.07(-1.65%)
Mar 11, 2019 4.160 4.230 4.160 4.230 10,330 +0.08(+1.93%)
Mar 08, 2019 4.110 4.180 4.110 4.150 19,600 -0.01(-0.24%)
Mar 07, 2019 4.200 4.270 4.160 4.160 22,270 -0.06(-1.42%)
Mar 06, 2019 4.200 4.280 4.150 4.220 38,270 -0.01(-0.24%)
Mar 05, 2019 4.230 4.330 4.230 4.230 3,723 -0.02(-0.47%)
Mar 04, 2019 4.260 4.330 4.250 4.250 4,346 -0.01(-0.23%)
Mar 01, 2019 4.330 4.330 4.260 4.260 10,300 +0.01(+0.24%)
Feb 28, 2019 4.250 4.320 4.250 4.250 48,191 +0.00(+0.00%)
Feb 27, 2019 4.220 4.300 4.220 4.250 20,926 +0.04(+0.95%)
Feb 26, 2019 4.190 4.260 4.190 4.210 9,315 -0.04(-0.94%)
Feb 25, 2019 4.220 4.250 4.210 4.250 1,765 +0.04(+0.95%)
Feb 22, 2019 4.290 4.290 4.210 4.210 17,200 +0.00(+0.00%)
Feb 21, 2019 4.285 4.310 4.210 4.210 10,720 -0.09(-2.09%)
Feb 20, 2019 4.240 4.300 4.240 4.300 32,295 +0.04(+0.94%)
Feb 19, 2019 4.170 4.260 4.170 4.260 4,276 -0.02(-0.47%)
Feb 15, 2019 4.250 4.280 4.170 4.280 25,600 +0.17(+4.14%)
Feb 14, 2019 4.090 4.190 4.090 4.110 23,179 -0.09(-2.14%)
Feb 13, 2019 4.145 4.210 4.100 4.200 9,629 +0.15(+3.70%)
Feb 12, 2019 4.050 4.090 4.050 4.050 31,391 -0.02(-0.49%)
Feb 11, 2019 4.130 4.130 4.070 4.070 21,001 -0.09(-2.16%)
Feb 08, 2019 4.250 4.250 4.150 4.160 7,100 -0.02(-0.48%)
Feb 07, 2019 4.190 4.200 4.180 4.180 29,366 -0.09(-2.11%)
Feb 06, 2019 4.300 4.300 4.210 4.270 23,301 +0.13(+3.14%)
Feb 05, 2019 4.035 4.150 4.035 4.140 10,136 +0.15(+3.76%)
Feb 04, 2019 3.950 4.020 3.950 3.990 32,250 +0.01(+0.25%)
Feb 01, 2019 4.080 4.080 3.980 3.980 11,300 -0.04(-1.00%)
Jan 31, 2019 3.995 4.040 3.970 4.020 8,711 -0.07(-1.71%)
Jan 30, 2019 4.000 4.120 4.000 4.090 413,395 +0.05(+1.36%)
Jan 29, 2019 4.100 4.100 4.020 4.035 1,085,818 +0.02(+0.37%)
Jan 28, 2019 4.000 4.040 3.990 4.020 3,253,991 -0.14(-3.37%)
Jan 25, 2019 3.925 4.160 3.925 4.160 164,600 +0.27(+6.94%)
Jan 24, 2019 3.840 3.890 3.840 3.890 1,350 -0.05(-1.27%)
Jan 23, 2019 3.940 3.940 3.940 3.940 302 +0.05(+1.29%)
Jan 22, 2019 3.950 3.950 3.850 3.890 3,008 +0.09(+2.37%)
Jan 18, 2019 3.905 3.905 3.800 3.800 11,300 -0.18(-4.52%)
Jan 17, 2019 3.980 3.980 3.980 3.980 270 -0.11(-2.69%)
Jan 16, 2019 4.090 4.090 4.090 4.090 251 +0.07(+1.74%)
Jan 15, 2019 4.020 4.020 4.020 4.020 125 +0.04(+1.01%)
Jan 11, 2019 3.980 3.980 3.980 0 +0.07(+1.79%)
Jan 10, 2019 4.010 4.010 3.910 3.910 252 -0.13(-3.22%)
Jan 09, 2019 4.040 4.040 4.040 4.040 500 +0.10(+2.41%)
Jan 04, 2019 3.945 3.945 3.945 0 +0.05(+1.22%)
Jan 03, 2019 3.897 3.897 3.897 3.897 390 -0.04(-1.08%)
Jan 02, 2019 4.030 4.030 3.940 3.940 677 -0.09(-2.11%)
Dec 31, 2018 4.100 4.100 4.025 4.025 300 +0.07(+1.64%)
Dec 28, 2018 3.960 3.960 3.960 3.960 400 -0.01(-0.25%)
Dec 27, 2018 3.890 3.980 3.890 3.970 752 -0.04(-1.00%)
Dec 26, 2018 4.010 4.010 3.890 4.010 1,014 +0.01(+0.25%)
Dec 24, 2018 4.000 4.000 3.917 4.000 1,200 +0.04(+1.01%)
Dec 21, 2018 4.050 4.100 3.960 3.960 1,000 -0.24(-5.71%)
Dec 20, 2018 4.200 4.200 4.200 4.200 905 -0.18(-4.11%)
Dec 19, 2018 4.380 4.380 4.380 2 +0.00(+0.00%)
Dec 17, 2018 4.380 4.380 4.380 0 +0.10(+2.29%)
Dec 14, 2018 4.315 4.370 4.282 4.282 1,200 -0.09(-2.01%)
Dec 13, 2018 4.260 4.370 4.260 4.370 412 -0.02(-0.46%)
Dec 12, 2018 4.380 4.390 4.380 4.390 300 +0.10(+2.33%)
Dec 11, 2018 4.310 4.310 4.290 4.290 817 +0.04(+0.94%)
Dec 10, 2018 4.250 4.250 4.250 4.250 1,297 -0.01(-0.23%)
Dec 07, 2018 4.260 4.260 4.260 4.260 500 +0.12(+2.90%)
Dec 06, 2018 4.095 4.140 4.095 4.140 730 -0.07(-1.66%)
Dec 04, 2018 4.210 4.250 4.210 4.210 4,000 -0.17(-3.88%)
Dec 03, 2018 4.290 4.380 4.290 4.380 3,886 +0.06(+1.39%)
Nov 30, 2018 4.320 4.320 4.320 4.320 100 -0.12(-2.70%)
Nov 29, 2018 4.380 4.440 4.380 4.440 4,600 +0.03(+0.68%)
Nov 28, 2018 4.310 4.410 4.310 4.410 36,460 -0.01(-0.23%)
Nov 27, 2018 4.420 4.420 4.420 16 +0.00(+0.00%)
Nov 26, 2018 4.400 4.450 4.400 4.420 67,561 +0.10(+2.31%)
Nov 21, 2018 4.320 4.320 4.320 0 -0.09(-2.04%)
Nov 16, 2018 4.410 4.410 4.410 0 +0.11(+2.56%)
Nov 15, 2018 4.300 4.300 4.300 4.300 500 -0.04(-0.92%)
Nov 14, 2018 4.355 4.355 4.340 4.340 524 +0.16(+3.83%)
Nov 13, 2018 4.200 4.240 4.170 4.180 14,400 -0.07(-1.65%)
Nov 12, 2018 4.250 4.250 4.250 52 +0.00(+0.00%)
Nov 09, 2018 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Nov 07, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 06, 2018 4.250 4.250 4.250 4.250 1,476 -0.02(-0.47%)
Nov 05, 2018 4.250 4.270 4.250 4.270 1,362 -0.02(-0.47%)
Oct 31, 2018 4.290 4.290 4.290 0 +0.12(+2.88%)
Oct 30, 2018 4.170 4.170 4.170 12 +0.00(+0.00%)
Oct 29, 2018 4.230 4.230 4.170 4.170 583 -0.08(-2.00%)
Oct 26, 2018 4.255 4.255 4.255 4.255 1,200 +0.05(+1.19%)
Oct 25, 2018 4.205 4.205 4.205 4.205 308 -0.12(-2.67%)
Oct 24, 2018 4.320 4.320 4.320 116 +0.00(+0.00%)
Oct 23, 2018 4.320 4.320 4.320 52 +0.00(+0.00%)
Oct 22, 2018 4.320 4.320 4.320 4.320 200 +0.00(+0.00%)
Oct 19, 2018 4.260 4.320 4.260 4.320 4,500 +0.01(+0.23%)
Oct 18, 2018 4.468 4.468 4.310 4.310 6,460 -0.02(-0.46%)
Oct 17, 2018 4.340 4.385 4.330 4.330 1,412 -0.13(-2.91%)
Oct 16, 2018 4.460 4.460 4.460 4.460 100 +0.14(+3.24%)
Oct 15, 2018 4.320 4.320 4.320 4.320 350 +0.09(+2.13%)
Oct 12, 2018 4.230 4.230 4.230 4.230 100 +0.03(+0.71%)
Oct 11, 2018 4.200 4.200 4.200 4.200 186 -0.32(-7.08%)
Oct 09, 2018 4.520 4.520 4.520 0 +0.10(+2.26%)
Oct 08, 2018 4.420 4.420 4.420 4.420 1,200 -0.07(-1.56%)
Oct 05, 2018 4.490 4.490 4.490 4.490 100 +0.04(+1.01%)
Oct 04, 2018 4.445 4.445 4.445 4.445 508 +0.04(+1.02%)
Oct 03, 2018 4.410 4.410 4.400 4.400 4,626 +0.06(+1.27%)
Oct 02, 2018 4.382 4.382 4.310 4.345 370 -0.06(-1.25%)
Oct 01, 2018 4.400 4.400 4.400 4.400 2,256 -0.17(-3.72%)
Sep 28, 2018 4.570 4.570 4.570 14 +0.00(+0.00%)
Sep 27, 2018 4.520 4.570 4.520 4.570 1,233 +0.05(+1.11%)
Sep 26, 2018 4.520 4.520 4.520 64 +0.00(+0.00%)
Sep 25, 2018 4.520 4.520 4.520 4.520 374 -0.10(-2.16%)
Sep 24, 2018 4.530 4.620 4.530 4.620 3,812 +0.07(+1.54%)
Sep 21, 2018 4.520 4.550 4.520 4.550 2,800 -0.14(-2.99%)
Sep 20, 2018 4.670 4.690 4.550 4.690 7,711 +0.05(+1.08%)
Sep 19, 2018 4.615 4.640 4.615 4.640 3,858 -0.03(-0.64%)
Sep 18, 2018 4.700 4.700 4.630 4.670 14,415 -0.03(-0.64%)
Sep 17, 2018 4.720 4.720 4.700 4.700 1,139 +0.11(+2.40%)
Sep 14, 2018 4.590 4.590 4.590 4.590 200 -0.01(-0.22%)
Sep 12, 2018 4.600 4.600 4.600 0 +0.08(+1.77%)
Sep 11, 2018 4.471 4.520 4.471 4.520 1,105 +0.11(+2.49%)
Sep 10, 2018 4.410 4.410 4.410 4.410 370 -0.01(-0.23%)
Sep 07, 2018 4.380 4.420 4.380 4.420 400 +0.11(+2.55%)
Sep 06, 2018 4.310 4.310 4.310 4.310 123 -0.11(-2.49%)
Sep 05, 2018 4.420 4.420 4.420 11 +0.00(+0.00%)
Sep 04, 2018 4.420 4.420 4.420 20 +0.00(+0.00%)
Aug 31, 2018 4.420 4.420 4.420 0 +0.00(+0.00%)
Aug 30, 2018 4.420 4.420 4.420 4.420 400 +0.00(+0.00%)
Aug 28, 2018 4.420 4.420 4.420 0 +0.11(+2.55%)
Aug 24, 2018 4.310 4.310 4.310 0 -0.05(-1.15%)
Aug 23, 2018 4.360 4.360 4.360 4.360 575 +0.08(+1.87%)
Aug 22, 2018 4.280 4.280 4.280 4.280 750 +0.08(+2.03%)
Aug 21, 2018 4.195 4.195 4.195 105 +0.00(+0.00%)
Aug 20, 2018 4.195 4.195 4.195 153 +0.00(+0.00%)
Aug 16, 2018 4.195 4.195 4.195 0 +0.04(+0.84%)
Aug 15, 2018 4.160 4.160 4.160 4.160 100 -0.11(-2.58%)
Aug 14, 2018 4.200 4.270 4.200 4.270 3,800 +0.05(+1.18%)
Aug 13, 2018 4.280 4.305 4.220 4.220 9,404 -0.08(-1.86%)
Aug 10, 2018 4.300 4.300 4.300 4.300 100 -0.04(-0.92%)
Aug 09, 2018 4.405 4.405 4.340 4.340 1,282 -0.07(-1.63%)
Aug 08, 2018 4.412 4.412 4.412 4.412 660 -0.01(-0.18%)
Aug 07, 2018 4.420 4.420 4.420 86 +0.00(+0.00%)
Aug 06, 2018 4.420 4.420 4.420 4.420 820 +0.05(+1.14%)
Aug 03, 2018 4.420 4.420 4.370 4.370 1,700 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 4.410 4.410 4.410 4.410 152 +0.01(+0.23%)
Jul 27, 2018 4.400 4.400 4.400 4.400 1,900 -0.01(-0.34%)
Jul 26, 2018 4.415 4.415 4.415 4.415 494 -0.03(-0.65%)
Jul 24, 2018 4.444 4.444 4.444 75 -0.01(-0.25%)
Jul 23, 2018 4.400 4.455 4.400 4.455 1,281 +0.04(+1.02%)
Jul 20, 2018 4.410 4.410 4.410 4.410 300 +0.06(+1.38%)
Jul 19, 2018 4.350 4.450 4.350 4.350 500 +0.00(+0.00%)
Jul 18, 2018 4.467 4.467 4.350 4.350 1,300 -0.15(-3.33%)
Jul 16, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 13, 2018 4.600 4.600 4.600 4.600 229 +0.00(+0.00%)
Jul 12, 2018 4.670 4.670 4.600 4.600 1,106 +0.04(+0.88%)
Jul 11, 2018 4.500 4.560 4.500 4.560 1,028 +0.00(+0.00%)
Jul 10, 2018 4.530 4.560 4.530 4.560 315 +0.03(+0.66%)
Jul 09, 2018 4.550 4.550 4.530 4.530 2,261 -0.02(-0.44%)
Jul 06, 2018 4.560 4.560 4.550 4.550 5,201 -0.09(-1.94%)
Jul 05, 2018 4.640 4.640 4.640 4.640 1,232 +0.14(+3.11%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 02, 2018 4.500 4.600 4.480 4.600 853 +0.05(+1.10%)
Jun 29, 2018 4.550 4.620 4.550 4.550 12,432 -0.04(-0.87%)
Jun 28, 2018 4.500 4.590 4.470 4.590 1,674 +0.09(+2.00%)
Jun 27, 2018 4.630 4.630 4.500 4.500 6,674 +0.04(+0.90%)
Jun 26, 2018 4.460 4.460 4.460 4.460 10,204 -0.07(-1.55%)
Jun 25, 2018 4.500 4.530 4.474 4.530 2,021 -0.12(-2.58%)
Jun 22, 2018 4.590 4.650 4.590 4.650 405 +0.05(+1.09%)
Jun 21, 2018 4.460 4.600 4.460 4.600 1,192 +0.07(+1.55%)
Jun 20, 2018 4.520 4.530 4.520 4.530 1,093 -0.09(-1.95%)
Jun 18, 2018 4.620 4.620 4.620 0 -0.05(-1.05%)
Jun 14, 2018 4.669 4.669 4.669 5 -0.13(-2.73%)
Jun 13, 2018 4.800 4.800 4.800 4.800 1,040 +0.04(+0.84%)
Jun 12, 2018 4.760 4.760 4.760 4.760 200 -0.03(-0.63%)
Jun 08, 2018 4.790 4.790 4.790 0 -0.05(-1.03%)
Jun 07, 2018 4.840 4.840 4.840 4.840 8,308 +0.07(+1.47%)
Jun 06, 2018 4.830 4.830 4.770 4.770 834 -0.02(-0.42%)
Jun 04, 2018 4.790 4.790 4.790 87 +0.06(+1.27%)
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.