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 )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 30, 2016 2.700 2.700 2.700 0 +0.04(+1.50%)
Dec 29, 2016 2.670 2.670 2.640 2.660 3,567 +0.01(+0.38%)
Dec 28, 2016 2.650 2.650 2.650 2.650 242 -0.01(-0.30%)
Dec 27, 2016 2.650 2.658 2.650 2.658 2,401 -0.01(-0.45%)
Dec 23, 2016 2.670 2.670 2.670 0 -0.00(-0.19%)
Dec 22, 2016 2.672 2.675 2.672 2.675 9,921 -0.01(-0.19%)
Dec 19, 2016 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 16, 2016 2.660 2.660 2.660 2.660 200 +0.00(+0.00%)
Dec 15, 2016 2.685 2.685 2.660 2.660 2,823 -0.04(-1.48%)
Dec 14, 2016 2.720 2.720 2.700 2.700 530 -0.01(-0.37%)
Dec 13, 2016 2.710 2.710 2.710 2.710 17,750 +0.01(+0.37%)
Dec 12, 2016 2.700 2.700 2.700 2.700 1,242 -0.04(-1.64%)
Dec 08, 2016 2.745 2.745 2.745 0 -0.03(-1.26%)
Dec 07, 2016 2.766 2.780 2.766 2.780 14,060 +0.07(+2.43%)
Dec 06, 2016 2.700 2.714 2.700 2.714 713 +0.03(+1.08%)
Dec 05, 2016 2.680 2.685 2.680 2.685 5,200 +0.02(+0.94%)
Dec 02, 2016 2.640 2.660 2.640 2.660 1,200 -0.03(-1.12%)
Dec 01, 2016 2.650 2.690 2.650 2.690 19,780 +0.03(+1.13%)
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%)
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.