Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

26.21 +0.05 (+0.21%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.70 30.28 29.69 29.71 2,348 +0.32(+1.09%)
Dec 29, 2011 29.39 29.39 29.39 29.39 1,148 -0.84(-2.78%)
Dec 27, 2011 30.23 30.23 30.23 30.23 0 +0.19(+0.63%)
Dec 23, 2011 30.04 30.04 30.04 30.04 47 +0.82(+2.81%)
Dec 21, 2011 29.22 29.54 29.22 29.22 855 -1.39(-4.54%)
Dec 20, 2011 30.37 30.61 30.37 30.61 474 +2.06(+7.22%)
Dec 19, 2011 28.70 28.77 28.43 28.55 592 -0.26(-0.90%)
Dec 16, 2011 28.81 28.81 28.81 28.81 42 -0.38(-1.30%)
Dec 15, 2011 29.91 29.91 29.19 29.19 496 -0.28(-0.95%)
Dec 14, 2011 29.70 29.70 29.47 29.47 101 -1.02(-3.35%)
Dec 13, 2011 30.85 30.85 30.49 30.49 408 -0.45(-1.45%)
Dec 12, 2011 30.94 30.94 30.94 30.94 47 -2.00(-6.07%)
Dec 09, 2011 32.93 32.94 32.93 32.94 188 +1.20(+3.78%)
Dec 08, 2011 32.25 32.25 31.74 31.74 863 -2.37(-6.95%)
Dec 07, 2011 34.11 34.11 34.11 34.11 82 -0.11(-0.32%)
Dec 02, 2011 34.22 34.22 34.22 0 +0.13(+0.38%)
Dec 01, 2011 34.09 34.09 34.09 34.09 91 -0.43(-1.25%)
Nov 30, 2011 34.52 34.52 34.52 34.52 100 +2.27(+7.04%)
Nov 29, 2011 31.85 32.47 31.85 32.25 860 +0.75(+2.38%)
Nov 28, 2011 31.99 32.05 31.50 31.50 826 +1.95(+6.60%)
Nov 25, 2011 29.82 29.82 29.55 29.55 600 -0.03(-0.10%)
Nov 23, 2011 30.40 30.40 29.58 29.58 452 -1.04(-3.40%)
Nov 21, 2011 30.62 30.62 30.62 0 -1.56(-4.85%)
Nov 18, 2011 32.18 32.18 32.18 32.18 300 -0.07(-0.22%)
Nov 17, 2011 33.50 33.77 32.25 32.25 1,873 -2.28(-6.60%)
Nov 16, 2011 34.53 34.53 34.53 34.53 270 -1.55(-4.30%)
Nov 14, 2011 36.08 36.08 36.08 0 -2.08(-5.45%)
Nov 11, 2011 37.12 38.16 37.02 38.16 1,000 +3.85(+11.22%)
Nov 10, 2011 34.56 34.86 34.31 34.31 1,800 -1.74(-4.83%)
Nov 09, 2011 35.75 36.05 35.55 36.05 948 -2.32(-6.05%)
Nov 08, 2011 38.37 38.37 38.37 38.37 38 +1.29(+3.48%)
Nov 07, 2011 37.08 37.08 37.08 37.08 225 +0.21(+0.57%)
Nov 04, 2011 37.54 37.54 36.87 36.87 448 -0.50(-1.34%)
Nov 03, 2011 37.37 37.37 37.37 37.37 23 -1.48(-3.81%)
Oct 31, 2011 38.85 38.85 38.85 0 -2.07(-5.06%)
Oct 28, 2011 40.92 40.92 40.92 40.92 12 -0.08(-0.20%)
Oct 27, 2011 41.23 41.23 40.97 41.00 960 +2.62(+6.83%)
Oct 26, 2011 38.38 38.38 38.38 38.38 100 +1.27(+3.42%)
Oct 25, 2011 37.95 37.95 37.11 37.11 853 +1.06(+2.94%)
Oct 21, 2011 36.05 36.05 36.05 0 +2.24(+6.63%)
Oct 20, 2011 34.45 34.45 33.81 33.81 400 -1.91(-5.35%)
Oct 19, 2011 35.72 35.72 35.72 35.72 2 +0.15(+0.42%)
Oct 18, 2011 35.34 35.57 35.34 35.57 52 -0.39(-1.08%)
Oct 17, 2011 37.31 37.31 35.73 35.96 811 -1.70(-4.51%)
Oct 14, 2011 37.57 37.66 37.57 37.66 319 +1.98(+5.55%)
Oct 13, 2011 35.68 35.68 35.68 35.68 323 -0.63(-1.74%)
Oct 12, 2011 36.31 36.31 36.31 36.31 200 +1.78(+5.15%)
Oct 11, 2011 34.40 34.53 34.40 34.53 127 -0.09(-0.26%)
Oct 10, 2011 34.52 34.91 34.52 34.62 389 +3.43(+11.00%)
Oct 05, 2011 31.19 31.19 31.19 0 +1.86(+6.34%)
Oct 04, 2011 29.33 29.33 29.33 29.33 200 -2.43(-7.65%)
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.
 
bottom clear