Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

35.93 USD UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
May 30, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
May 29, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
May 25, 2007 157.00 157.00 157.00 157.00 208 -1.65(-1.04%)
May 24, 2007 159.75 158.65 158.65 158.65 500 -1.10(-0.69%)
May 23, 2007 159.75 159.75 159.75 159.75 0 +0.00(+0.00%)
May 22, 2007 160.05 160.50 159.75 159.75 400 -0.30(-0.19%)
May 21, 2007 160.05 160.05 160.05 160.05 0 +0.00(+0.00%)
May 18, 2007 160.05 160.05 160.05 160.05 100 +7.00(+4.57%)
May 17, 2007 153.05 153.05 153.05 153.05 0 +0.00(+0.00%)
May 16, 2007 153.05 153.05 153.05 153.05 0 +0.00(+0.00%)
May 15, 2007 153.05 153.50 153.05 153.05 200 -1.70(-1.10%)
May 14, 2007 154.75 154.75 154.75 154.75 0 +0.00(+0.00%)
May 11, 2007 154.75 154.75 154.75 154.75 0 +0.00(+0.00%)
May 10, 2007 154.75 154.75 154.75 154.75 100 +2.50(+1.64%)
May 09, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 08, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 07, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 04, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 03, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 02, 2007 152.25 152.25 150.25 152.25 725 +2.00(+1.33%)
May 01, 2007 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 30, 2007 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 27, 2007 137.25 150.25 149.50 150.25 325 +13.00(+9.47%)
Apr 26, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 25, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 24, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 23, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 20, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 19, 2007 134.75 137.25 135.75 137.25 310 +2.50(+1.86%)
Apr 18, 2007 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Apr 17, 2007 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Apr 16, 2007 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Apr 13, 2007 134.75 135.75 134.75 134.75 310 -1.65(-1.21%)
Apr 12, 2007 136.40 136.40 136.40 136.40 0 +0.00(+0.00%)
Apr 11, 2007 136.40 136.40 136.40 136.40 125 +0.40(+0.29%)
Apr 10, 2007 136.00 136.50 135.00 136.00 961 +2.00(+1.49%)
Apr 09, 2007 134.00 134.00 134.00 134.00 300 +0.00(+0.00%)
Apr 05, 2007 134.00 134.00 134.00 134.00 300 +2.50(+1.90%)
Apr 04, 2007 131.50 131.50 131.50 131.50 100 +1.00(+0.77%)
Apr 03, 2007 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Apr 02, 2007 130.50 131.50 130.50 130.50 289 +3.50(+2.76%)
Mar 30, 2007 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Mar 29, 2007 127.00 127.00 127.00 127.00 750 +2.50(+2.01%)
Mar 28, 2007 124.50 126.00 124.50 124.50 320 -1.00(-0.80%)
Mar 27, 2007 125.50 125.50 125.50 125.50 100 +1.00(+0.80%)
Mar 26, 2007 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Mar 23, 2007 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Mar 22, 2007 124.50 124.50 124.50 124.50 399 +1.75(+1.43%)
Mar 21, 2007 122.75 122.75 122.75 122.75 928 +1.25(+1.03%)
Mar 20, 2007 121.50 121.50 121.50 121.50 1,549 +4.00(+3.40%)
Mar 19, 2007 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Mar 16, 2007 117.50 117.50 117.50 117.50 200 +0.25(+0.21%)
Mar 15, 2007 117.25 118.00 117.25 117.25 245 +4.25(+3.76%)
Mar 14, 2007 113.00 113.00 113.00 113.00 2,000 -7.25(-6.03%)
Mar 13, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 12, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 09, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 08, 2007 120.25 120.25 120.25 120.25 120 +3.25(+2.78%)
Mar 07, 2007 117.00 117.00 117.00 117.00 459 +1.00(+0.86%)
Mar 06, 2007 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Mar 05, 2007 116.00 116.00 113.75 116.00 200 +1.50(+1.31%)
Mar 02, 2007 114.75 117.00 114.50 114.50 300 -0.25(-0.22%)
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