Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 30, 2012 3.540 3.540 3.490 3.490 165,104 -0.11(-3.06%)
Apr 27, 2012 3.630 3.634 3.560 3.600 235,828 +0.07(+1.98%)
Apr 26, 2012 3.480 3.570 3.480 3.530 308,550 -0.03(-0.84%)
Apr 25, 2012 3.540 3.590 3.530 3.560 257,319 +0.12(+3.49%)
Apr 24, 2012 3.350 3.450 3.350 3.440 195,731 +0.15(+4.56%)
Apr 23, 2012 3.270 3.290 3.200 3.290 74,478 -0.12(-3.52%)
Apr 20, 2012 3.430 3.470 3.400 3.410 388,299 +0.04(+1.19%)
Apr 19, 2012 3.420 3.460 3.360 3.370 187,795 -0.08(-2.32%)
Apr 18, 2012 3.470 3.510 3.230 3.450 237,025 -0.16(-4.43%)
Apr 17, 2012 3.570 3.640 3.550 3.610 218,039 +0.14(+4.03%)
Apr 16, 2012 3.510 3.530 3.440 3.470 159,636 +0.02(+0.58%)
Apr 13, 2012 3.560 3.560 3.440 3.450 133,005 -0.15(-4.17%)
Apr 12, 2012 3.460 3.640 3.460 3.600 171,794 +0.12(+3.45%)
Apr 11, 2012 3.530 3.550 3.470 3.480 246,266 +0.17(+5.14%)
Apr 10, 2012 3.430 3.460 3.310 3.310 109,326 -0.20(-5.70%)
Apr 09, 2012 3.480 3.580 3.480 3.510 145,852 -0.05(-1.40%)
Apr 05, 2012 3.550 3.610 3.520 3.560 308,783 -0.02(-0.56%)
Apr 04, 2012 3.610 3.650 3.570 3.580 218,167 -0.24(-6.28%)
Apr 03, 2012 3.920 3.940 3.790 3.820 159,442 -0.13(-3.29%)
Apr 02, 2012 3.840 4.010 3.830 3.950 104,260 +0.11(+2.86%)
Mar 30, 2012 3.860 3.868 3.810 3.840 409,499 +0.01(+0.26%)
Mar 29, 2012 3.830 3.860 3.790 3.830 99,657 -0.02(-0.52%)
Mar 28, 2012 3.950 3.950 3.840 3.850 370,899 -0.21(-5.17%)
Mar 27, 2012 4.080 4.100 4.030 4.060 139,901 +0.00(+0.00%)
Mar 26, 2012 4.060 4.110 4.050 4.060 195,139 +0.11(+2.78%)
Mar 23, 2012 3.870 3.970 3.850 3.950 116,768 +0.11(+2.86%)
Mar 22, 2012 3.790 3.910 3.790 3.840 239,912 -0.09(-2.29%)
Mar 21, 2012 3.930 3.970 3.910 3.930 268,461 -0.03(-0.76%)
Mar 20, 2012 3.930 4.010 3.930 3.960 144,018 -0.10(-2.46%)
Mar 19, 2012 4.050 4.110 4.040 4.060 107,039 +0.05(+1.25%)
Mar 16, 2012 4.110 4.110 4.000 4.010 143,982 -0.14(-3.37%)
Mar 15, 2012 4.130 4.180 4.110 4.150 197,303 +0.13(+3.23%)
Mar 14, 2012 4.030 4.100 4.000 4.020 77,962 -0.22(-5.19%)
Mar 13, 2012 4.180 4.290 4.180 4.240 28,431 +0.12(+2.91%)
Mar 12, 2012 4.120 4.130 4.090 4.120 27,351 +0.01(+0.24%)
Mar 09, 2012 4.110 4.180 4.110 4.110 18,155 -0.10(-2.38%)
Mar 08, 2012 4.090 4.230 4.080 4.210 60,509 +0.24(+6.05%)
Mar 07, 2012 3.960 3.990 3.910 3.970 280,992 +0.09(+2.32%)
Mar 06, 2012 3.950 3.960 3.880 3.880 811,774 -0.32(-7.62%)
Mar 05, 2012 4.200 4.210 4.170 4.200 48,982 -0.01(-0.24%)
Mar 02, 2012 4.250 4.270 4.200 4.210 232,990 -0.04(-0.94%)
Mar 01, 2012 4.270 4.290 4.240 4.250 47,249 +0.00(+0.00%)
Feb 29, 2012 4.330 4.360 4.240 4.250 73,922 +0.01(+0.24%)
Feb 28, 2012 4.230 4.290 4.190 4.240 78,861 +0.01(+0.24%)
Feb 27, 2012 4.170 4.310 4.150 4.230 44,810 -0.09(-2.08%)
Feb 24, 2012 4.240 4.330 4.240 4.320 78,480 +0.24(+5.88%)
Feb 23, 2012 4.030 4.110 3.910 4.080 47,100 +0.10(+2.51%)
Feb 22, 2012 4.000 4.020 3.970 3.980 42,886 -0.02(-0.50%)
Feb 21, 2012 4.050 4.090 4.000 4.000 76,767 +0.05(+1.27%)
Feb 17, 2012 3.940 3.950 3.890 3.950 51,716 +0.10(+2.60%)
Feb 16, 2012 3.690 3.850 3.690 3.850 131,061 +0.02(+0.52%)
Feb 15, 2012 3.840 3.870 3.770 3.830 76,160 -0.02(-0.52%)
Feb 14, 2012 3.830 3.880 3.800 3.850 156,586 -0.09(-2.28%)
Feb 13, 2012 3.930 3.950 3.890 3.940 47,126 +0.09(+2.34%)
Feb 10, 2012 3.890 3.940 3.850 3.850 114,660 -0.16(-3.99%)
Feb 09, 2012 4.020 4.060 3.950 4.010 73,383 -0.06(-1.47%)
Feb 08, 2012 4.070 4.080 3.990 4.070 114,997 +0.09(+2.26%)
Feb 07, 2012 3.960 4.080 3.940 3.980 47,964 -0.05(-1.24%)
Feb 06, 2012 3.940 4.040 3.930 4.030 94,499 -0.07(-1.71%)
Feb 03, 2012 3.970 4.100 3.970 4.100 150,404 +0.17(+4.33%)
Feb 02, 2012 3.950 4.000 3.930 3.930 206,836 +0.08(+2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.