Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alstom S.A. (OP: ALSMY )

2.220 +0.230 (+11.54%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	2.670	2.670	2.660	2.660	4,150	-0.04(-1.48%)
Nov 29, 2016	2.650	2.710	2.650	2.700	4,656	-0.02(-0.92%)
Nov 28, 2016	2.730	2.740	2.700	2.725	6,090	-0.06(-2.33%)
Nov 25, 2016	2.790	2.790	2.790	2.790	1,650	+0.04(+1.27%)
Nov 23, 2016		2.755	2.755	2.755	0	-0.04(-1.25%)
Nov 22, 2016	2.790	2.790	2.790	2.790	1,200	+0.01(+0.36%)
Nov 21, 2016	2.760	2.780	2.760	2.780	760	+0.01(+0.36%)
Nov 18, 2016	2.760	2.770	2.750	2.770	11,662	-0.04(-1.42%)
Nov 17, 2016	2.800	2.800	2.800	2.810	200	-0.05(-1.75%)
Nov 15, 2016		2.860	2.860	2.860	0	+0.04(+1.42%)
Nov 14, 2016	2.810	2.820	2.810	2.820	1,141	-0.01(-0.35%)
Nov 11, 2016	2.850	2.850	2.830	2.830	19,100	+0.04(+1.25%)
Nov 10, 2016	2.800	2.800	2.780	2.795	28,128	+0.02(+0.72%)
Nov 09, 2016	2.730	2.780	2.730	2.775	20,376	+0.21(+7.98%)
Nov 08, 2016	2.570	2.570	2.570	2.570	1,237	-0.04(-1.53%)
Nov 07, 2016	2.600	2.610	2.600	2.610	2,733	+0.03(+1.16%)
Nov 04, 2016	2.590	2.590	2.580	2.580	400	-0.06(-2.27%)
Nov 03, 2016	2.640	2.650	2.640	2.640	9,740	+0.04(+1.54%)
Nov 02, 2016	2.620	2.620	2.600	2.600	4,435	-0.03(-1.14%)
Nov 01, 2016	2.650	2.650	2.630	2.630	14,621	+0.00(+0.00%)
Oct 31, 2016	2.610	2.630	2.610	2.630	591	+0.04(+1.54%)
Oct 28, 2016	2.590	2.620	2.590	2.590	721	+0.02(+0.78%)
Oct 27, 2016	2.570	2.570	2.570	2.570	861	+0.05(+1.98%)
Oct 26, 2016	2.520	2.520	2.520	2.520	4,687	-0.03(-1.18%)
Oct 25, 2016	2.540	2.550	2.540	2.550	5,157	-0.02(-0.78%)
Oct 24, 2016	2.580	2.590	2.550	2.570	21,329	+0.02(+0.98%)
Oct 21, 2016	2.545	2.545	2.545	2.545	5,300	+0.00(+0.20%)
Oct 20, 2016	2.540	2.540	2.540	2.540	100	-0.08(-2.87%)
Oct 18, 2016		2.615	2.615	2.615	0	+0.07(+2.55%)
Oct 17, 2016	2.570	2.570	2.550	2.550	4,077	-0.02(-0.78%)
Oct 14, 2016	2.570	2.570	2.570	2.570	239	+0.01(+0.59%)
Oct 12, 2016		2.555	2.555	2.555	0	+0.02(+0.79%)
Oct 10, 2016		2.535	2.535	2.535	0	+0.03(+1.00%)
Oct 07, 2016	2.510	2.510	2.510	2.510	7,269	-0.03(-0.99%)
Oct 06, 2016	2.535	2.535	2.535	2.535	2,000	-0.03(-1.36%)
Oct 05, 2016	2.555	2.570	2.555	2.570	2,122	+0.00(+0.19%)
Oct 04, 2016	2.565	2.565	2.565	2.565	330	-0.03(-1.16%)
Oct 03, 2016	2.580	2.595	2.580	2.595	970	-0.00(-0.19%)
Sep 30, 2016	2.600	2.600	2.600	2.600	689	+0.03(+0.99%)
Sep 29, 2016	2.575	2.575	2.575	2.575	400	+0.00(+0.18%)
Sep 28, 2016	2.560	2.580	2.560	2.570	11,099	+0.05(+1.98%)
Sep 27, 2016	2.540	2.550	2.520	2.520	1,072	-0.08(-3.08%)
Sep 26, 2016	2.600	2.600	2.600	2.600	100	-0.04(-1.70%)
Sep 23, 2016	2.630	2.650	2.630	2.645	620	-0.04(-1.67%)
Sep 22, 2016	2.660	2.690	2.660	2.690	600	+0.08(+3.07%)
Sep 21, 2016	2.610	2.625	2.590	2.610	15,202	+0.03(+1.16%)
Sep 20, 2016	2.580	2.580	2.580	2.580	977	-0.03(-1.15%)
Sep 15, 2016		2.610	2.610	2.610	0	+0.01(+0.38%)
Sep 14, 2016	2.600	2.600	2.600	2.600	4,903	-0.04(-1.52%)
Sep 13, 2016	2.640	2.640	2.640	2.640	5,050	-0.01(-0.38%)
Sep 12, 2016	2.650	2.650	2.650	2.650	2,176	-0.01(-0.38%)
Sep 09, 2016	2.680	2.680	2.660	2.660	400	-0.06(-2.21%)
Sep 08, 2016	2.720	2.720	2.720	2.720	200	-0.02(-0.91%)
Sep 07, 2016	2.760	2.760	2.745	2.745	2,719	+0.02(+0.92%)
Sep 06, 2016	2.720	2.730	2.720	2.720	2,725	+0.06(+2.26%)
Sep 02, 2016		2.660	2.660	2.660	0	+0.03(+0.95%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alstom S.A. (OP: ALSMY )

Historical Prices