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 )

1.670 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.490	2.510	2.490	2.500	7,629	-0.03(-1.19%)
Apr 28, 2016	2.515	2.530	2.515	2.530	1,450	-0.03(-1.17%)
Apr 27, 2016	2.542	2.560	2.530	2.560	15,168	+0.04(+1.39%)
Apr 26, 2016	2.510	2.525	2.510	2.525	1,749	+0.02(+0.60%)
Apr 22, 2016		2.510	2.510	2.510	0	-0.01(-0.20%)
Apr 21, 2016	2.515	2.515	2.515	2.515	165	-0.03(-1.37%)
Apr 20, 2016	2.550	2.550	2.550	2.550	363	-0.02(-0.78%)
Apr 19, 2016	2.570	2.570	2.570	2.570	1,065	-0.07(-2.65%)
Apr 18, 2016	2.640	2.640	2.640	2.640	350	+0.00(+0.00%)
Apr 15, 2016	2.640	2.640	2.640	2.640	243	+0.10(+3.94%)
Apr 13, 2016		2.540	2.540	2.540	0	+0.03(+1.20%)
Apr 12, 2016	2.520	2.520	2.500	2.510	5,972	+0.00(+0.00%)
Apr 11, 2016	2.500	2.510	2.500	2.510	955	-0.04(-1.57%)
Apr 08, 2016	2.550	2.550	2.550	2.550	3,800	+0.17(+7.14%)
Apr 07, 2016	2.350	2.380	2.350	2.380	601	-0.04(-1.65%)
Apr 06, 2016	2.420	2.430	2.420	2.420	13,310	+0.06(+2.54%)
Apr 05, 2016	2.385	2.395	2.360	2.360	4,798	-0.04(-1.54%)
Apr 04, 2016	2.390	2.397	2.390	2.397	578	+0.01(+0.29%)
Apr 01, 2016	2.420	2.430	2.390	2.390	7,065	-0.10(-4.02%)
Mar 31, 2016	2.490	2.490	2.490	2.490	255	-0.04(-1.58%)
Mar 30, 2016	2.550	2.580	2.510	2.530	1,277	-0.07(-2.69%)
Mar 29, 2016	2.530	2.600	2.530	2.600	48,829	+0.10(+4.00%)
Mar 28, 2016	2.500	2.500	2.500	2.500	290	-0.04(-1.57%)
Mar 24, 2016		2.540	2.540	2.540	0	+0.05(+2.01%)
Mar 23, 2016	2.490	2.490	2.490	2.490	373	-0.09(-3.49%)
Mar 22, 2016	2.580	2.580	2.580	2.580	1,213	-0.04(-1.53%)
Mar 21, 2016	2.580	2.620	2.580	2.620	215	+0.02(+0.77%)
Mar 18, 2016	2.620	2.630	2.600	2.600	4,465	+0.08(+3.17%)
Mar 17, 2016	2.510	2.520	2.510	2.520	9,256	+0.06(+2.65%)
Mar 16, 2016	2.450	2.500	2.450	2.455	4,891	+0.06(+2.29%)
Mar 15, 2016	2.410	2.410	2.370	2.400	5,995	+0.02(+0.84%)
Mar 11, 2016		2.380	2.380	2.380	0	+0.03(+1.28%)
Mar 10, 2016	2.400	2.400	2.350	2.350	17,814	+0.00(+0.00%)
Mar 09, 2016	2.390	2.390	2.350	2.350	3,286	+0.03(+1.29%)
Mar 08, 2016	2.365	2.380	2.320	2.320	8,734	-0.11(-4.53%)
Mar 07, 2016	2.370	2.460	2.370	2.430	17,023	+0.05(+2.10%)
Mar 04, 2016	2.380	2.380	2.370	2.380	115,274	+0.15(+6.73%)
Mar 03, 2016	2.203	2.230	2.203	2.230	6,993	+0.06(+2.76%)
Mar 02, 2016	2.170	2.230	2.170	2.170	5,402	+0.00(+0.00%)
Mar 01, 2016	2.185	2.185	2.170	2.170	3,012	-0.08(-3.56%)
Feb 29, 2016	2.120	2.250	2.120	2.250	2,995	+0.06(+2.51%)
Feb 26, 2016	2.195	2.195	2.195	2.195	124,067	+0.02(+1.15%)
Feb 25, 2016	2.150	2.190	2.150	2.170	14,790	+0.00(+0.00%)
Feb 24, 2016	2.180	2.180	2.170	2.170	242	-0.04(-1.81%)
Feb 23, 2016	2.240	2.250	2.210	2.210	10,535	-0.06(-2.64%)
Feb 22, 2016	2.240	2.270	2.240	2.270	310	+0.02(+0.89%)
Feb 19, 2016	2.250	2.250	2.250	2.250	570	+0.00(+0.00%)
Feb 18, 2016	2.290	2.290	2.250	2.250	1,659	-0.04(-1.53%)
Feb 17, 2016	2.270	2.320	2.260	2.285	13,890	+0.04(+1.56%)
Feb 16, 2016	2.280	2.280	2.250	2.250	2,914	+0.06(+2.74%)
Feb 12, 2016		2.190	2.190	2.190	0	-0.02(-0.90%)
Feb 11, 2016	2.275	2.275	2.210	2.210	1,960	-0.12(-4.95%)
Feb 10, 2016	2.280	2.325	2.280	2.325	670	+0.05(+1.97%)
Feb 09, 2016	2.290	2.320	2.280	2.280	6,544	-0.10(-4.20%)
Feb 08, 2016	2.380	2.380	2.380	2.380	260	-0.10(-4.03%)
Feb 05, 2016	2.480	2.480	2.480	2.480	490	-0.06(-2.36%)
Feb 04, 2016	2.610	2.610	2.520	2.540	8,613	-0.10(-3.79%)
Feb 03, 2016	2.640	2.640	2.640	2.640	1,000	+0.07(+2.72%)

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