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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2015 3.070 3.070 3.070 3.070 1,221 +0.01(+0.33%)
Apr 29, 2015 3.105 3.120 3.060 3.060 28,571 -0.04(-1.13%)
Apr 28, 2015 3.090 3.095 3.090 3.095 2,897 -0.08(-2.67%)
Apr 27, 2015 3.140 3.180 3.140 3.180 4,505 +0.07(+2.25%)
Apr 24, 2015 3.100 3.130 3.100 3.110 12,013 +0.08(+2.64%)
Apr 23, 2015 3.039 3.045 3.030 3.030 5,452 +0.03(+1.02%)
Apr 22, 2015 3.020 3.030 2.999 2.999 5,446 -0.03(-1.01%)
Apr 21, 2015 3.045 3.050 3.030 3.030 3,338 -0.01(-0.33%)
Apr 20, 2015 3.050 3.050 3.040 3.040 2,256 -0.05(-1.62%)
Apr 17, 2015 3.060 3.100 3.040 3.090 13,832 +0.01(+0.32%)
Apr 16, 2015 3.090 3.090 3.080 3.080 2,373 -0.06(-1.91%)
Apr 15, 2015 3.130 3.140 3.110 3.140 9,190 +0.02(+0.80%)
Apr 14, 2015 3.110 3.129 3.100 3.115 21,886 +0.03(+0.81%)
Apr 13, 2015 3.130 3.130 3.090 3.090 1,221 -0.02(-0.64%)
Apr 10, 2015 3.085 3.110 3.080 3.110 6,926 +0.03(+0.97%)
Apr 09, 2015 3.070 3.090 3.070 3.080 11,150 -0.03(-0.96%)
Apr 08, 2015 3.110 3.110 3.110 3.110 1,515 +0.01(+0.32%)
Apr 07, 2015 3.120 3.120 3.090 3.100 3,625 +0.03(+0.98%)
Apr 06, 2015 3.070 3.070 3.070 3.070 744 -0.01(-0.32%)
Apr 02, 2015 3.080 3.080 3.080 0 +0.02(+0.49%)
Apr 01, 2015 3.060 3.080 3.053 3.065 5,470 +0.04(+1.16%)
Mar 31, 2015 3.010 3.040 3.010 3.030 33,175 -0.08(-2.57%)
Mar 30, 2015 3.110 3.110 3.095 3.110 1,040 +0.00(+0.16%)
Mar 27, 2015 3.110 3.120 3.105 3.105 3,988 -0.02(-0.48%)
Mar 26, 2015 3.110 3.120 3.100 3.120 9,019 -0.03(-0.95%)
Mar 25, 2015 3.150 3.160 3.140 3.150 40,276 +0.01(+0.32%)
Mar 24, 2015 3.160 3.181 3.140 3.140 5,494 -0.01(-0.32%)
Mar 23, 2015 3.150 3.168 3.150 3.150 26,323 +0.02(+0.64%)
Mar 20, 2015 3.120 3.150 3.120 3.130 5,423 +0.05(+1.62%)
Mar 19, 2015 3.130 3.130 3.080 3.080 1,671 -0.02(-0.65%)
Mar 18, 2015 3.020 3.100 3.020 3.100 6,789 +0.04(+1.14%)
Mar 17, 2015 3.060 3.065 3.060 3.065 3,882 -0.04(-1.15%)
Mar 16, 2015 3.110 3.130 3.101 3.101 21,285 -0.01(-0.30%)
Mar 13, 2015 3.110 3.110 3.110 3.110 77,514 -0.02(-0.64%)
Mar 12, 2015 3.120 3.130 3.110 3.130 13,257 +0.01(+0.32%)
Mar 11, 2015 3.070 3.120 3.070 3.120 10,414 +0.07(+2.30%)
Mar 10, 2015 3.080 3.085 3.050 3.050 7,811 -0.08(-2.56%)
Mar 09, 2015 3.140 3.150 3.120 3.130 40,705 -0.01(-0.32%)
Mar 06, 2015 3.140 3.160 3.140 3.140 10,648 -0.04(-1.26%)
Mar 05, 2015 3.190 3.200 3.176 3.180 1,158,697 +0.01(+0.32%)
Mar 04, 2015 3.190 3.220 3.170 22,456 -0.05(-1.55%)
Mar 03, 2015 3.220 3.220 3.200 3.220 16,704 -0.05(-1.53%)
Mar 02, 2015 3.250 3.290 3.250 3.270 2,539 +0.04(+1.12%)
Feb 27, 2015 3.240 3.270 3.234 3.234 16,228 +0.01(+0.43%)
Feb 26, 2015 3.240 3.240 3.220 3.220 4,703 -0.01(-0.31%)
Feb 25, 2015 3.230 3.250 3.230 3.230 6,587 +0.04(+1.25%)
Feb 24, 2015 3.170 3.190 3.162 3.190 4,091 +0.03(+0.95%)
Feb 23, 2015 3.168 3.180 3.160 3.160 69,796 -0.07(-2.17%)
Feb 20, 2015 3.140 3.230 3.140 3.230 5,614 +0.03(+0.94%)
Feb 19, 2015 3.170 3.220 3.170 3.200 5,586 +0.01(+0.31%)
Feb 18, 2015 3.230 3.240 3.180 3.190 33,932 -0.07(-2.15%)
Feb 17, 2015 3.230 3.260 3.230 3.260 17,553 +0.03(+0.93%)
Feb 13, 2015 3.230 3.230 3.230 0 +0.07(+2.22%)
Feb 12, 2015 3.160 3.190 3.150 3.160 8,833 +0.01(+0.32%)
Feb 11, 2015 3.140 3.150 3.100 3.150 6,531 -0.02(-0.63%)
Feb 10, 2015 3.170 3.190 3.160 3.170 17,782 +0.02(+0.48%)
Feb 09, 2015 3.150 3.160 3.150 3.155 16,585 -0.06(-1.71%)
Feb 06, 2015 3.190 3.210 3.170 3.210 3,026 -0.04(-1.08%)
Feb 05, 2015 3.230 3.260 3.210 3.245 9,233 -0.01(-0.46%)
Feb 04, 2015 3.210 3.270 3.210 3.260 2,826 +0.00(+0.00%)
Feb 03, 2015 3.280 3.280 3.240 3.260 54,532 +0.04(+1.24%)
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.