Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

35.21 USD UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.10 29.10 29.10 29.10 0 -1.81(-5.86%)
May 29, 2012 30.91 30.91 30.91 30.91 0 +1.30(+4.39%)
May 25, 2012 29.89 29.89 29.61 29.61 313 +0.30(+1.02%)
May 23, 2012 29.31 29.31 29.31 0 -1.49(-4.84%)
May 22, 2012 30.84 30.84 30.80 30.80 14 +0.63(+2.09%)
May 21, 2012 29.77 30.17 29.77 30.17 77 +0.47(+1.58%)
May 17, 2012 29.70 29.70 29.70 0 -0.44(-1.46%)
May 16, 2012 30.15 30.15 30.14 30.14 450 +0.16(+0.53%)
May 15, 2012 29.98 29.98 29.98 29.98 400 -1.96(-6.14%)
May 11, 2012 31.94 31.94 31.94 0 -0.41(-1.27%)
May 10, 2012 32.35 32.35 32.35 32.35 15 -0.86(-2.59%)
May 08, 2012 33.21 33.21 33.21 0 -1.02(-2.98%)
May 07, 2012 34.23 34.23 34.23 34.23 6 -0.04(-0.12%)
May 04, 2012 34.73 34.73 34.27 34.27 1,479 -1.71(-4.75%)
May 03, 2012 35.98 35.98 35.98 35.98 200 +0.45(+1.27%)
May 02, 2012 35.97 35.97 35.53 35.53 51 -0.47(-1.31%)
Apr 25, 2012 36.00 36.00 36.00 0 +0.77(+2.19%)
Apr 24, 2012 35.23 35.23 35.23 35.23 24 +2.25(+6.82%)
Apr 23, 2012 33.55 33.55 32.98 32.98 466 -1.76(-5.07%)
Apr 20, 2012 34.74 34.74 34.74 34.74 42 +0.30(+0.86%)
Apr 19, 2012 34.85 34.85 34.44 34.44 203 -2.23(-6.07%)
Apr 17, 2012 36.67 36.67 36.67 0 +1.19(+3.35%)
Apr 13, 2012 35.48 35.48 35.48 0 -0.29(-0.81%)
Apr 11, 2012 35.77 35.77 35.77 0 +0.77(+2.20%)
Apr 10, 2012 35.09 35.09 35.00 35.00 409 -0.71(-1.99%)
Apr 09, 2012 35.71 35.71 35.71 35.71 750 -1.00(-2.72%)
Apr 05, 2012 36.74 36.74 36.71 36.71 426 +0.03(+0.08%)
Apr 04, 2012 37.00 37.00 36.68 36.68 847 -3.42(-8.52%)
Apr 03, 2012 40.10 40.10 40.10 40.10 200 -0.13(-0.32%)
Apr 02, 2012 40.22 40.23 40.22 40.23 211 +0.24(+0.60%)
Mar 28, 2012 39.99 39.99 39.99 39.99 0 +0.84(+2.15%)
Mar 22, 2012 39.15 39.15 39.15 0 -1.10(-2.73%)
Mar 21, 2012 39.88 40.25 39.88 40.25 405 +0.00(+0.00%)
Mar 20, 2012 40.27 40.27 40.25 40.25 207 -0.85(-2.07%)
Mar 19, 2012 41.10 41.10 41.10 41.10 40 +0.38(+0.93%)
Mar 16, 2012 40.98 40.98 40.72 40.72 451 -1.37(-3.25%)
Mar 15, 2012 42.09 42.09 42.09 42.09 151 +1.11(+2.71%)
Mar 14, 2012 40.75 41.00 40.75 40.98 263 -1.91(-4.45%)
Mar 13, 2012 42.35 42.89 42.35 42.89 150 +1.08(+2.58%)
Mar 12, 2012 41.81 41.81 41.81 41.81 80 +0.06(+0.14%)
Mar 09, 2012 41.75 41.75 41.75 41.75 200 +1.77(+4.43%)
Mar 06, 2012 39.98 39.98 39.98 0 -2.46(-5.80%)
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