Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

35.04 USD -0.29 (-0.82%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 103.18 104.50 102.00 103.18 141 -0.32(-0.31%)
Aug 28, 2008 101.25 105.50 103.50 103.50 162 +2.25(+2.22%)
Aug 27, 2008 101.25 102.60 101.00 101.25 141 +2.05(+2.07%)
Aug 26, 2008 99.20 99.45 97.40 99.20 189 -1.20(-1.20%)
Aug 25, 2008 100.40 100.40 94.25 100.40 402 +0.90(+0.90%)
Aug 22, 2008 99.50 102.00 99.50 99.50 1,060 +3.55(+3.70%)
Aug 21, 2008 95.95 97.30 95.75 95.95 1,087 -1.15(-1.18%)
Aug 20, 2008 97.10 98.90 97.00 97.10 920 -0.15(-0.15%)
Aug 19, 2008 97.20 97.25 95.00 97.25 641 +0.05(+0.05%)
Aug 18, 2008 97.20 101.00 97.20 97.20 267 -4.80(-4.71%)
Aug 15, 2008 102.00 102.00 99.15 102.00 444 -1.10(-1.07%)
Aug 14, 2008 103.10 103.10 100.50 103.10 130 +3.10(+3.10%)
Aug 13, 2008 100.00 103.00 98.60 100.00 447 -1.50(-1.48%)
Aug 12, 2008 105.00 104.45 100.00 101.50 553 -3.50(-3.33%)
Aug 11, 2008 105.00 108.90 105.00 105.00 1,169 -2.00(-1.87%)
Aug 08, 2008 107.00 109.50 106.30 107.00 338 -1.70(-1.56%)
Aug 07, 2008 108.70 112.25 108.70 108.70 334 -1.65(-1.50%)
Aug 06, 2008 110.35 110.35 107.00 110.35 300 +3.85(+3.62%)
Aug 05, 2008 106.50 109.00 106.00 106.50 263 -2.50(-2.29%)
Aug 04, 2008 109.00 109.75 108.00 109.00 52 -1.10(-1.00%)
Aug 01, 2008 110.10 110.10 109.50 110.10 52 -1.85(-1.65%)
Jul 31, 2008 114.75 114.80 111.00 111.95 258 -2.80(-2.44%)
Jul 30, 2008 112.00 115.50 113.59 114.75 4,556 +2.75(+2.46%)
Jul 29, 2008 112.00 114.45 111.00 112.00 430 -2.10(-1.84%)
Jul 28, 2008 114.10 114.10 113.85 114.10 55 +0.60(+0.53%)
Jul 25, 2008 113.50 114.55 113.00 113.50 787 -1.50(-1.30%)
Jul 24, 2008 115.00 117.00 115.00 115.00 1,240 -4.10(-3.44%)
Jul 23, 2008 119.10 121.45 119.10 119.10 155 -1.45(-1.20%)
Jul 22, 2008 120.55 120.75 120.25 120.55 110 +5.45(+4.74%)
Jul 21, 2008 113.00 118.65 115.10 115.10 365 +2.10(+1.86%)
Jul 18, 2008 113.00 115.00 113.00 113.00 189 -6.30(-5.28%)
Jul 17, 2008 114.50 119.30 115.70 119.30 123 +4.80(+4.19%)
Jul 16, 2008 114.50 115.10 112.00 114.50 1,952 +10.50(+10.10%)
Jul 15, 2008 104.00 106.75 103.80 104.00 262 -0.50(-0.48%)
Jul 14, 2008 104.50 106.45 102.70 104.50 234 +5.90(+5.98%)
Jul 11, 2008 98.60 103.00 98.60 98.60 666 -7.40(-6.98%)
Jul 10, 2008 106.00 107.95 105.25 106.00 365 -7.00(-6.19%)
Jul 09, 2008 113.00 115.00 112.50 113.00 178 +1.25(+1.12%)
Jul 08, 2008 111.75 113.00 111.55 111.75 546 -8.95(-7.42%)
Jul 07, 2008 120.70 120.70 119.00 120.70 217 -116.80(-49.18%)
Jul 04, 2008 237.50 241.10 236.50 237.50 152 +0.00(+0.00%)
Jul 03, 2008 237.50 241.10 236.50 237.50 152 +3.00(+1.28%)
Jul 02, 2008 234.50 237.95 232.50 234.50 742 +2.00(+0.86%)
Jul 01, 2008 232.50 237.35 228.50 232.50 125 -0.90(-0.39%)
Jun 30, 2008 233.40 233.40 229.60 233.40 34 +1.65(+0.71%)
Jun 27, 2008 231.75 232.40 229.50 231.75 136 +4.25(+1.87%)
Jun 26, 2008 227.50 230.65 220.00 227.50 95 -4.50(-1.94%)
Jun 25, 2008 232.00 234.10 232.00 232.00 24 -4.00(-1.69%)
Jun 24, 2008 236.00 238.80 236.00 236.00 145 -5.50(-2.28%)
Jun 23, 2008 247.50 245.00 241.00 241.50 491 -6.00(-2.42%)
Jun 20, 2008 247.50 247.50 245.00 247.50 109 -2.75(-1.10%)
Jun 19, 2008 250.25 253.80 250.25 250.25 141 -5.30(-2.07%)
Jun 18, 2008 255.55 255.55 248.00 255.55 280 +2.55(+1.01%)
Jun 17, 2008 253.00 256.10 253.00 253.00 264 +1.25(+0.50%)
Jun 16, 2008 251.75 253.00 248.60 251.75 44 +7.25(+2.97%)
Jun 13, 2008 244.50 247.00 244.50 244.50 42 +4.50(+1.88%)
Jun 12, 2008 240.00 242.45 239.50 240.00 53 +6.00(+2.56%)
Jun 11, 2008 234.00 236.65 234.00 234.00 100 -6.50(-2.70%)
Jun 10, 2008 240.50 243.80 240.50 240.50 45 -10.50(-4.18%)
Jun 09, 2008 251.00 253.00 250.92 251.00 571 -1.10(-0.44%)
Jun 06, 2008 252.10 253.00 252.10 252.10 109 -4.90(-1.91%)
Jun 05, 2008 257.00 257.75 254.80 257.00 78 -2.50(-0.96%)
Jun 04, 2008 259.50 261.00 255.00 259.50 3,716 +5.50(+2.17%)
Jun 03, 2008 254.00 256.00 254.00 254.00 32 +4.50(+1.80%)
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