Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

22.42 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 64.07 64.35 63.85 63.85 448 +0.10(+0.16%)
Feb 25, 2010 63.25 63.75 63.25 63.75 40 -0.85(-1.32%)
Feb 24, 2010 65.15 65.15 64.60 64.60 38 -0.10(-0.15%)
Feb 23, 2010 64.25 64.70 64.15 64.70 195 -0.20(-0.31%)
Feb 22, 2010 65.60 65.60 64.90 64.90 877 +0.25(+0.39%)
Feb 19, 2010 65.00 65.00 64.45 64.65 142 +0.40(+0.62%)
Feb 18, 2010 64.35 64.70 64.10 64.25 85 +0.25(+0.39%)
Feb 17, 2010 64.10 64.55 64.00 64.00 629 +0.50(+0.79%)
Feb 16, 2010 62.45 64.00 62.40 63.50 1,055 +2.05(+3.34%)
Feb 12, 2010 61.45 61.45 61.45 0 -2.00(-3.15%)
Feb 11, 2010 62.15 63.45 62.15 63.45 156 -0.05(-0.08%)
Feb 10, 2010 64.00 64.00 63.20 63.50 1,386 -1.55(-2.38%)
Feb 09, 2010 66.00 66.30 64.80 65.05 201 +1.00(+1.56%)
Feb 08, 2010 64.00 64.05 63.50 64.05 63 +0.05(+0.08%)
Feb 05, 2010 63.55 64.00 62.05 64.00 434 -1.70(-2.59%)
Feb 04, 2010 67.75 67.75 65.70 65.70 163 -2.90(-4.23%)
Feb 03, 2010 69.15 69.30 68.60 68.60 98 -0.55(-0.80%)
Feb 02, 2010 68.35 69.65 68.35 69.15 779 +1.45(+2.14%)
Feb 01, 2010 67.70 68.30 67.70 67.70 294 +0.00(+0.00%)
Jan 29, 2010 68.00 68.05 67.15 67.70 1,258 +0.80(+1.20%)
Jan 28, 2010 68.00 68.00 66.00 66.90 571 -2.10(-3.04%)
Jan 27, 2010 69.50 69.50 68.32 69.00 318 -0.50(-0.72%)
Jan 26, 2010 68.85 70.20 68.85 69.50 129 -0.15(-0.22%)
Jan 25, 2010 69.95 70.25 69.60 69.65 85 +0.20(+0.29%)
Jan 22, 2010 70.25 70.95 69.45 69.45 247 +0.50(+0.73%)
Jan 21, 2010 69.00 69.95 68.95 68.95 146 -2.05(-2.89%)
Jan 20, 2010 71.20 71.65 70.50 71.00 1,098 -4.10(-5.46%)
Jan 19, 2010 75.02 75.70 75.01 75.10 231 -1.65(-2.15%)
Jan 15, 2010 76.75 76.75 76.75 0 -1.25(-1.60%)
Jan 14, 2010 77.20 78.00 77.20 78.00 535 +1.70(+2.23%)
Jan 13, 2010 77.10 77.10 76.30 76.30 249 +0.50(+0.66%)
Jan 12, 2010 74.80 75.80 74.80 75.80 15,260 -1.80(-2.32%)
Jan 11, 2010 78.25 78.25 77.55 77.60 73 +1.35(+1.77%)
Jan 08, 2010 75.50 76.80 75.50 76.25 649 +1.90(+2.56%)
Jan 07, 2010 74.25 75.00 74.25 74.35 682 -0.25(-0.34%)
Jan 06, 2010 74.80 75.10 74.45 74.60 103 +0.10(+0.13%)
Jan 05, 2010 74.30 74.75 74.10 74.50 326 -0.05(-0.07%)
Jan 04, 2010 72.60 74.55 72.60 74.55 799 +4.80(+6.88%)
Dec 31, 2009 69.75 69.75 69.75 0 -0.90(-1.27%)
Dec 30, 2009 70.70 71.25 70.65 70.65 616 -0.15(-0.21%)
Dec 29, 2009 70.95 71.25 70.75 70.80 73 +0.00(+0.00%)
Dec 28, 2009 70.75 71.45 70.75 70.80 520 +0.35(+0.50%)
Dec 24, 2009 70.45 71.00 70.45 70.45 317 -0.40(-0.56%)
Dec 23, 2009 70.25 70.85 70.25 70.85 46 +0.30(+0.43%)
Dec 22, 2009 69.85 70.55 69.85 70.55 80 +0.55(+0.79%)
Dec 21, 2009 69.90 70.65 69.90 70.00 38,240 +1.20(+1.74%)
Dec 18, 2009 69.75 69.75 68.75 68.80 29 -1.10(-1.57%)
Dec 17, 2009 69.85 69.90 69.75 69.90 83 -1.10(-1.55%)
Dec 16, 2009 71.60 71.80 71.00 71.00 43 +0.25(+0.35%)
Dec 15, 2009 70.65 71.35 70.65 70.75 236 -0.40(-0.56%)
Dec 14, 2009 71.50 72.00 71.10 71.15 190 +0.65(+0.92%)
Dec 11, 2009 71.10 71.10 70.40 70.50 131 -0.80(-1.12%)
Dec 10, 2009 71.05 72.10 71.05 71.30 399 +1.30(+1.86%)
Dec 09, 2009 70.10 70.40 69.85 70.00 430 -1.80(-2.51%)
Dec 08, 2009 71.65 71.95 71.00 71.80 149 -2.30(-3.10%)
Dec 07, 2009 74.10 74.20 73.50 74.10 1,700 -0.35(-0.47%)
Dec 04, 2009 74.45 75.15 74.45 74.45 886 +0.00(+0.00%)
Dec 03, 2009 74.45 74.75 74.40 74.45 919 +0.05(+0.07%)
Dec 02, 2009 74.95 75.15 74.40 74.40 1,143 -0.45(-0.60%)
Dec 01, 2009 74.75 75.45 74.75 74.85 542 +5.05(+7.23%)
Nov 30, 2009 70.35 70.35 69.80 69.80 37 -2.25(-3.12%)
Nov 27, 2009 70.70 72.05 70.70 72.05 195 -1.70(-2.31%)
Nov 25, 2009 73.25 74.15 73.25 73.75 348 +0.75(+1.03%)
Nov 24, 2009 73.40 73.85 72.70 73.00 97 +0.25(+0.34%)
Nov 23, 2009 73.75 73.75 72.75 72.75 391 +1.75(+2.46%)
Nov 20, 2009 71.75 71.75 71.00 71.00 280 -1.15(-1.59%)
Nov 19, 2009 71.95 72.15 71.95 72.15 144 -1.50(-2.04%)
Nov 18, 2009 73.85 74.50 73.65 73.65 362 +2.10(+2.94%)
Nov 17, 2009 72.20 72.20 71.55 71.55 1,158 +0.05(+0.07%)
Nov 16, 2009 71.50 71.95 71.50 71.50 530 +0.35(+0.49%)
Nov 13, 2009 72.05 71.85 71.00 71.15 99 -0.90(-1.25%)
Nov 12, 2009 72.50 72.50 72.05 72.05 62 -0.15(-0.21%)
Nov 11, 2009 73.15 73.15 72.20 72.20 70 -1.35(-1.84%)
Nov 10, 2009 73.30 73.59 72.75 73.55 1,970 +0.05(+0.07%)
Nov 09, 2009 73.10 74.00 73.10 73.50 213 +1.40(+1.94%)
Nov 06, 2009 72.50 72.85 72.10 72.10 191 +0.70(+0.98%)
Nov 05, 2009 71.25 72.00 71.25 71.40 8,790 +1.00(+1.42%)
Nov 04, 2009 70.65 71.20 70.40 70.40 54 +0.90(+1.29%)
Nov 03, 2009 69.50 70.05 69.50 69.50 50 -0.20(-0.29%)
Nov 02, 2009 70.40 71.30 69.70 69.70 587 +0.35(+0.50%)
Oct 30, 2009 71.50 71.50 69.35 69.35 151 -2.35(-3.28%)
Oct 29, 2009 71.40 72.40 71.40 71.70 295 +3.50(+5.13%)
Oct 28, 2009 70.20 70.45 68.20 68.20 1,889 -3.25(-4.55%)
Oct 27, 2009 72.65 72.65 71.45 71.45 836 -0.60(-0.83%)
Oct 26, 2009 74.60 74.80 72.05 72.05 514 -1.40(-1.91%)
Oct 23, 2009 73.45 73.45 73.45 73.45 1,673 +0.15(+0.20%)
Oct 22, 2009 73.75 73.85 73.20 73.30 165 -1.45(-1.94%)
Oct 21, 2009 73.85 75.10 73.45 74.75 202 -0.20(-0.27%)
Oct 20, 2009 74.30 74.95 74.30 74.95 284 -2.00(-2.60%)
Oct 19, 2009 76.10 76.95 76.10 76.95 147 +2.25(+3.01%)
Oct 16, 2009 75.45 75.45 74.65 74.70 323 -2.20(-2.86%)
Oct 15, 2009 76.95 77.55 76.90 76.90 248 -0.95(-1.22%)
Oct 14, 2009 77.75 78.60 77.70 77.85 1,066 +2.80(+3.73%)
Oct 13, 2009 75.00 75.80 74.95 75.05 381 -1.40(-1.83%)
Oct 12, 2009 75.90 76.55 75.90 76.45 1,664 +2.10(+2.82%)
Oct 09, 2009 74.75 74.90 74.35 74.35 328 -0.80(-1.06%)
Oct 08, 2009 74.70 75.75 74.70 75.15 533 +2.90(+4.01%)
Oct 07, 2009 71.95 72.85 71.95 72.25 221 -0.80(-1.10%)
Oct 06, 2009 72.90 73.75 72.90 73.05 204 +3.30(+4.73%)
Oct 05, 2009 70.40 70.40 69.70 69.75 238 +0.50(+0.72%)
Oct 02, 2009 69.25 69.95 69.25 69.25 516 -0.65(-0.93%)
Oct 01, 2009 71.00 71.00 69.90 69.90 1,234 -4.05(-5.48%)
Sep 30, 2009 73.40 73.95 72.05 73.95 1,251 +0.45(+0.61%)
Sep 29, 2009 74.05 74.05 73.35 73.50 197 -1.90(-2.52%)
Sep 28, 2009 75.30 75.70 74.70 75.40 210 +1.60(+2.17%)
Sep 25, 2009 74.30 74.50 73.80 73.80 585 -2.10(-2.77%)
Sep 24, 2009 77.55 77.70 75.20 75.90 762 -1.80(-2.32%)
Sep 23, 2009 77.40 77.85 77.05 77.70 231 +1.50(+1.97%)
Sep 22, 2009 76.15 76.95 76.15 76.20 1,248 +2.65(+3.60%)
Sep 21, 2009 73.95 74.25 73.45 73.55 713 -2.20(-2.90%)
Sep 18, 2009 76.40 76.40 75.65 75.75 184 -0.75(-0.98%)
Sep 17, 2009 76.55 77.55 76.35 76.50 641 -1.50(-1.92%)
Sep 16, 2009 77.75 78.00 76.70 78.00 139 +2.75(+3.65%)
Sep 15, 2009 75.15 75.25 74.55 75.25 33 +1.10(+1.48%)
Sep 14, 2009 73.85 74.70 73.85 74.15 447 -0.20(-0.27%)
Sep 11, 2009 75.20 75.20 74.35 74.35 163 -0.10(-0.13%)
Sep 10, 2009 74.40 75.10 74.35 74.45 725 +0.05(+0.07%)
Sep 09, 2009 74.50 74.55 73.80 74.40 555 +1.05(+1.43%)
Sep 08, 2009 72.95 73.40 72.60 73.35 939 +4.20(+6.07%)
Sep 04, 2009 68.80 69.50 68.70 69.15 405 +1.65(+2.44%)
Sep 03, 2009 67.95 68.20 67.15 67.50 257 -0.25(-0.37%)
Sep 02, 2009 66.85 68.25 66.85 67.75 592 -0.25(-0.37%)
Sep 01, 2009 68.55 68.55 68.00 68.00 201 -2.65(-3.75%)
Aug 31, 2009 70.40 70.65 69.55 70.65 380 -0.40(-0.56%)
Aug 28, 2009 72.40 72.40 71.05 71.05 807 +1.60(+2.30%)
Aug 27, 2009 69.00 69.45 69.00 69.45 94 -0.60(-0.86%)
Aug 26, 2009 70.30 70.65 70.00 70.05 540 -1.95(-2.71%)
Aug 25, 2009 70.80 72.10 70.79 72.00 1,094 +0.30(+0.42%)
Aug 24, 2009 71.45 72.40 71.45 71.70 764 +1.05(+1.49%)
Aug 21, 2009 69.65 70.65 69.65 70.65 4,820 +4.85(+7.37%)
Aug 20, 2009 66.25 66.25 65.70 65.80 107 +0.80(+1.23%)
Aug 19, 2009 64.60 65.95 64.60 65.00 316 -0.50(-0.76%)
Aug 18, 2009 64.10 65.50 64.10 65.50 421 +0.25(+0.38%)
Aug 17, 2009 65.55 65.55 64.70 65.25 654 -1.00(-1.51%)
Aug 14, 2009 67.95 67.95 66.25 66.25 261 -2.30(-3.36%)
Aug 13, 2009 68.90 68.90 67.95 68.55 515 +1.45(+2.16%)
Aug 12, 2009 67.05 68.15 67.05 67.10 159 +1.75(+2.68%)
Aug 11, 2009 65.80 66.00 65.30 65.35 287 -1.80(-2.68%)
Aug 10, 2009 67.60 67.80 67.15 67.15 746 -0.75(-1.10%)
Aug 07, 2009 67.90 68.45 67.90 67.90 1,309 -0.70(-1.02%)
Aug 06, 2009 69.80 69.80 68.60 68.60 401 -1.20(-1.72%)
Aug 05, 2009 69.15 70.40 69.15 69.80 1,345 -0.15(-0.21%)
Aug 04, 2009 69.95 70.90 69.95 69.95 1,243 -2.05(-2.85%)
Aug 03, 2009 70.00 72.00 69.95 72.00 1,329 +3.00(+4.35%)
Jul 31, 2009 69.00 69.00 68.40 69.00 159 +1.00(+1.47%)
Jul 30, 2009 68.70 68.70 67.85 68.00 35 +2.05(+3.11%)
Jul 29, 2009 66.20 66.99 65.35 65.95 16,770 -0.60(-0.90%)
Jul 28, 2009 67.65 67.65 66.40 66.55 819 -1.10(-1.63%)
Jul 27, 2009 67.45 68.10 67.45 67.65 286 -0.85(-1.24%)
Jul 24, 2009 68.65 69.10 68.50 68.50 666 +2.75(+4.18%)
Jul 23, 2009 64.40 66.45 64.40 65.75 276 +3.20(+5.12%)
Jul 22, 2009 62.70 63.25 62.55 62.55 313 -1.20(-1.88%)
Jul 21, 2009 64.55 64.55 63.00 63.75 1,112 +0.35(+0.55%)
Jul 20, 2009 63.60 63.90 63.40 63.40 1,565 +1.90(+3.09%)
Jul 17, 2009 61.85 61.85 60.95 61.50 532 +0.20(+0.33%)
Jul 16, 2009 62.20 62.20 61.25 61.30 517 +0.85(+1.41%)
Jul 15, 2009 59.85 61.10 59.45 60.45 923 +2.85(+4.95%)
Jul 14, 2009 57.60 57.60 56.35 57.60 219 +1.25(+2.22%)
Jul 13, 2009 56.30 56.90 56.30 56.35 938 +1.80(+3.30%)
Jul 10, 2009 54.65 55.05 54.55 54.55 380 -1.80(-3.19%)
Jul 09, 2009 56.60 56.90 56.30 56.35 169 +1.50(+2.73%)
Jul 08, 2009 56.40 56.40 54.70 54.85 1,338 -2.30(-4.02%)
Jul 07, 2009 57.30 57.30 56.60 57.15 246 -1.20(-2.06%)
Jul 06, 2009 58.90 59.30 58.35 58.35 743 -0.70(-1.19%)
Jul 02, 2009 59.85 60.20 59.00 59.05 659 -1.30(-2.15%)
Jul 01, 2009 60.10 61.10 60.10 60.35 561 +1.60(+2.72%)
Jun 30, 2009 58.85 59.40 58.70 58.75 311 -0.50(-0.84%)
Jun 29, 2009 59.10 60.00 59.10 59.25 900 +1.55(+2.69%)
Jun 26, 2009 58.50 58.75 57.65 57.70 538 -1.45(-2.45%)
Jun 25, 2009 58.05 59.20 58.05 59.15 1,513 -0.40(-0.67%)
Jun 24, 2009 59.55 60.25 59.55 59.55 585 +2.00(+3.48%)
Jun 23, 2009 56.80 58.20 56.80 57.55 1,943 +0.15(+0.26%)
Jun 22, 2009 58.40 58.60 57.40 57.40 398 -3.25(-5.36%)
Jun 19, 2009 59.80 61.00 59.70 60.65 193 +2.65(+4.57%)
Jun 18, 2009 57.75 58.85 57.75 58.00 848 -0.15(-0.26%)
Jun 17, 2009 57.90 58.15 57.00 58.15 575 -2.25(-3.73%)
Jun 16, 2009 61.15 61.15 60.00 60.40 864 +0.40(+0.67%)
Jun 15, 2009 60.65 60.75 60.00 60.00 767 -2.20(-3.54%)
Jun 12, 2009 62.85 63.39 62.20 62.20 463 -0.45(-0.72%)
Jun 11, 2009 62.35 63.50 62.35 62.65 884 +0.55(+0.89%)
Jun 10, 2009 62.85 62.85 61.15 62.10 783 +0.00(+0.00%)
Jun 09, 2009 62.00 63.05 61.80 62.10 363 -1.40(-2.20%)
Jun 08, 2009 63.45 63.50 62.90 63.50 421 -2.95(-4.44%)
Jun 05, 2009 66.55 67.10 66.45 66.45 498 -1.25(-1.85%)
Jun 04, 2009 66.80 67.80 66.50 67.70 2,063 -0.25(-0.37%)
Jun 03, 2009 68.30 68.30 67.00 67.95 3,022 -2.45(-3.48%)
Jun 02, 2009 70.00 70.60 69.55 70.40 1,725 +1.15(+1.66%)
Jun 01, 2009 67.10 69.25 66.90 69.25 1,260 +6.65(+10.62%)
May 29, 2009 63.20 63.25 62.60 62.60 270 +0.60(+0.97%)
May 28, 2009 62.50 62.95 61.95 62.00 990 -1.15(-1.82%)
May 27, 2009 64.05 64.15 62.85 63.15 234 -1.65(-2.55%)
May 26, 2009 64.55 64.80 63.90 64.80 1,104 +0.25(+0.39%)
May 22, 2009 64.30 65.50 64.30 64.55 449 -0.40(-0.62%)
May 21, 2009 63.90 65.05 63.90 64.95 441 -0.50(-0.76%)
May 20, 2009 65.30 65.45 64.35 65.45 975 +1.50(+2.35%)
May 19, 2009 63.50 63.95 63.45 63.95 168 +1.50(+2.40%)
May 18, 2009 60.70 62.45 60.70 62.45 704 +2.50(+4.17%)
May 15, 2009 61.20 61.20 59.95 59.95 260 -0.70(-1.15%)
May 14, 2009 59.70 60.65 59.55 60.65 2,024 +2.40(+4.12%)
May 13, 2009 59.10 59.55 58.15 58.25 2,108 -4.25(-6.80%)
May 12, 2009 62.60 62.60 61.45 62.50 490 +1.00(+1.63%)
May 11, 2009 62.15 62.15 61.40 61.50 449 -2.60(-4.06%)
May 08, 2009 65.05 65.95 64.10 64.10 257 +1.40(+2.23%)
May 07, 2009 64.80 64.90 61.75 62.70 770 -0.35(-0.56%)
May 06, 2009 63.85 63.91 62.05 63.05 9,239 -0.20(-0.32%)
May 05, 2009 65.00 65.60 63.25 63.25 9,502 -4.50(-6.64%)
May 04, 2009 67.40 67.75 67.40 67.75 1,736 +4.90(+7.80%)
May 01, 2009 62.55 63.80 62.55 62.85 444 +0.10(+0.16%)
Apr 30, 2009 64.35 64.35 62.70 62.75 742 +0.20(+0.32%)
Apr 29, 2009 62.20 63.75 62.15 62.55 959 +2.00(+3.30%)
Apr 28, 2009 59.40 60.55 59.40 60.55 429 -0.65(-1.06%)
Apr 27, 2009 61.55 62.70 61.20 61.20 400 -0.45(-0.73%)
Apr 24, 2009 62.10 62.85 61.65 61.65 176 +2.40(+4.05%)
Apr 23, 2009 60.45 60.45 59.15 59.25 574 -2.30(-3.74%)
Apr 22, 2009 59.95 62.00 59.95 61.55 1,103 +3.10(+5.30%)
Apr 21, 2009 58.25 58.45 57.70 58.45 456 +0.75(+1.30%)
Apr 20, 2009 59.55 59.55 57.70 57.70 451 -5.10(-8.12%)
Apr 17, 2009 61.70 63.60 61.70 62.80 2,417 +0.65(+1.05%)
Apr 16, 2009 61.25 62.15 60.55 62.15 1,052 +3.00(+5.07%)
Apr 15, 2009 58.95 59.15 58.15 59.15 167 -1.45(-2.39%)
Apr 14, 2009 59.25 60.70 59.25 60.60 1,376 +2.00(+3.41%)
Apr 13, 2009 59.00 59.00 58.60 58.60 931 +1.30(+2.27%)
Apr 09, 2009 57.70 58.25 57.30 57.30 657 +1.05(+1.87%)
Apr 08, 2009 55.50 56.55 55.30 56.25 418 +1.45(+2.65%)
Apr 07, 2009 54.45 55.75 54.45 54.80 507 -2.40(-4.20%)
Apr 06, 2009 56.95 57.20 56.25 57.20 805 -0.60(-1.04%)
Apr 03, 2009 57.30 57.80 56.65 57.80 1,286 +1.30(+2.30%)
Apr 02, 2009 55.40 57.25 55.40 56.50 318 +4.65(+8.97%)
Apr 01, 2009 50.35 52.70 50.35 51.85 308 +0.35(+0.68%)
Mar 31, 2009 51.25 52.30 51.25 51.50 410 +2.35(+4.78%)
Mar 30, 2009 50.70 50.70 49.15 49.15 4,228 -4.85(-8.98%)
Mar 26, 2009 52.85 54.00 52.85 54.00 154 +2.00(+3.85%)
Mar 25, 2009 52.80 53.65 52.00 52.00 193 -3.45(-6.22%)
Mar 24, 2009 55.55 56.20 54.85 55.45 66 -0.05(-0.09%)
Mar 23, 2009 54.18 56.35 54.14 55.50 1,057 +2.70(+5.11%)
Mar 20, 2009 54.05 54.05 51.80 52.80 364 -1.85(-3.39%)
Mar 19, 2009 55.75 55.75 53.75 54.65 343 +0.10(+0.18%)
Mar 18, 2009 52.90 55.11 52.65 54.55 477 +1.90(+3.61%)
Mar 17, 2009 51.90 53.40 51.90 52.65 957 -0.80(-1.50%)
Mar 16, 2009 52.70 53.70 52.70 53.45 6,487 +1.20(+2.30%)
Mar 13, 2009 52.50 52.60 50.80 52.25 238 +0.46(+0.89%)
Mar 12, 2009 50.85 51.90 49.95 51.79 412 +0.29(+0.56%)
Mar 11, 2009 53.75 53.75 51.20 51.50 524 +1.45(+2.90%)
Mar 10, 2009 49.00 51.20 49.00 50.05 1,320 +4.25(+9.28%)
Mar 09, 2009 46.30 46.60 45.80 45.80 748 -0.25(-0.54%)
Mar 06, 2009 46.20 46.90 45.50 46.05 1,028 -1.25(-2.64%)
Mar 05, 2009 47.75 47.75 46.00 47.30 334 -1.70(-3.47%)
Mar 04, 2009 47.20 49.00 47.20 49.00 1,760 +4.25(+9.50%)
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