Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

24.20 +0.23 (+0.96%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.77 32.77 32.77 0 -0.41(-1.23%)
Jun 27, 2013 33.35 33.35 33.18 33.18 3,842 +0.38(+1.16%)
Jun 21, 2013 32.80 32.80 32.80 32.80 0 -1.08(-3.19%)
Jun 20, 2013 33.88 33.88 33.88 33.88 100 -0.61(-1.77%)
Jun 19, 2013 35.21 35.21 34.49 34.49 342 -1.11(-3.12%)
Jun 17, 2013 35.60 35.60 35.60 0 -1.23(-3.34%)
Jun 13, 2013 36.83 36.83 36.83 36.83 0 -0.01(-0.03%)
Jun 12, 2013 37.28 37.28 36.84 36.84 666 +0.02(+0.05%)
Jun 11, 2013 37.06 37.06 36.82 36.82 359 +0.01(+0.03%)
Jun 07, 2013 36.81 36.81 36.81 0 -0.83(-2.21%)
Jun 04, 2013 37.64 37.64 37.64 0 -0.02(-0.05%)
May 31, 2013 37.66 37.66 37.66 37.66 0 -0.58(-1.52%)
May 30, 2013 38.35 38.35 38.21 38.24 1,100 +0.56(+1.49%)
May 29, 2013 37.75 37.75 37.68 37.68 69 +0.13(+0.35%)
May 28, 2013 37.69 37.69 37.55 37.55 407 +0.85(+2.32%)
May 23, 2013 36.70 36.70 36.70 0 -0.12(-0.33%)
May 20, 2013 36.82 36.82 36.82 0 +1.08(+3.02%)
May 17, 2013 35.74 35.74 35.74 35.74 10 -0.66(-1.81%)
May 16, 2013 36.40 36.40 36.40 36.40 120 -0.78(-2.10%)
May 14, 2013 37.18 37.18 37.18 0 +1.06(+2.93%)
May 10, 2013 36.12 36.12 36.12 36.12 0 -0.53(-1.45%)
May 08, 2013 36.65 36.65 36.65 0 -0.63(-1.68%)
May 07, 2013 37.15 37.28 37.15 37.28 320 -4.41(-10.58%)
May 03, 2013 41.69 41.69 41.69 0 +1.33(+3.30%)
May 02, 2013 40.36 40.36 40.36 40.36 1 -0.51(-1.25%)
Apr 30, 2013 40.87 40.87 40.87 0 +0.27(+0.67%)
Apr 29, 2013 40.62 40.62 40.60 40.60 128 +0.55(+1.37%)
Apr 26, 2013 40.05 40.05 40.05 40.05 814 -0.52(-1.28%)
Apr 25, 2013 40.50 40.57 40.50 40.57 14 +1.18(+3.00%)
Apr 23, 2013 39.39 39.39 39.39 39.39 0 +0.39(+1.00%)
Apr 17, 2013 39.00 39.00 39.00 39.00 0 -1.25(-3.11%)
Apr 16, 2013 40.25 40.25 40.25 40.25 20 -1.14(-2.75%)
Apr 11, 2013 41.39 41.39 41.39 0 +0.13(+0.32%)
Apr 10, 2013 41.26 41.26 41.26 41.26 19 +1.61(+4.06%)
Apr 05, 2013 39.65 39.65 39.65 0 +0.39(+0.98%)
Apr 03, 2013 39.26 39.26 39.26 0 -0.62(-1.54%)
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