Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

35.04 USD UNCHANGED
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 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%)
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