Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

41.01 USD UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Nov 29, 2006 112.00 112.00 112.00 112.00 1,606 +6.00(+5.66%)
Nov 28, 2006 106.00 106.00 106.00 106.00 570 -1.75(-1.62%)
Nov 27, 2006 107.75 107.80 107.75 107.75 2,100 -1.60(-1.46%)
Nov 24, 2006 109.35 109.35 109.35 109.35 100 +0.00(+0.00%)
Nov 22, 2006 109.35 109.78 108.25 109.35 1,400 +3.35(+3.16%)
Nov 21, 2006 106.00 106.50 106.00 106.00 5,505 +0.50(+0.47%)
Nov 20, 2006 105.50 105.50 105.00 105.50 790 -0.50(-0.47%)
Nov 17, 2006 106.00 106.00 106.00 106.00 140 -2.00(-1.85%)
Nov 16, 2006 108.00 108.30 107.00 108.00 2,780 +3.00(+2.86%)
Nov 15, 2006 105.00 105.00 104.50 105.00 1,165 +2.25(+2.19%)
Nov 14, 2006 102.75 102.75 100.00 102.75 4,227 -2.00(-1.91%)
Nov 13, 2006 104.75 104.75 103.50 104.75 602 +7.50(+7.71%)
Nov 10, 2006 97.25 97.25 96.00 97.25 2,600 +1.60(+1.67%)
Nov 09, 2006 95.65 95.65 95.65 95.65 100 +0.00(+0.00%)
Nov 08, 2006 95.65 95.65 95.65 95.65 313 +0.00(+0.00%)
Nov 07, 2006 95.65 95.65 95.00 95.65 750 +0.65(+0.68%)
Nov 06, 2006 95.00 95.45 95.00 95.00 300 +2.00(+2.15%)
Nov 03, 2006 93.00 93.35 93.00 93.00 1,127 +0.60(+0.65%)
Nov 02, 2006 92.40 92.40 92.40 92.40 100 -1.10(-1.18%)
Nov 01, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 31, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 30, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 27, 2006 93.50 93.65 93.50 93.50 1,900 +1.50(+1.63%)
Oct 26, 2006 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 25, 2006 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 24, 2006 92.00 92.00 91.75 92.00 344 +1.75(+1.94%)
Oct 23, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Oct 20, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Oct 19, 2006 90.25 90.25 90.25 90.25 290 +0.60(+0.67%)
Oct 18, 2006 89.65 89.65 89.65 89.65 0 +0.00(+0.00%)
Oct 17, 2006 89.65 89.65 89.65 89.65 100 -1.35(-1.48%)
Oct 16, 2006 91.00 91.00 90.75 91.00 715 +1.00(+1.11%)
Oct 13, 2006 90.00 90.80 90.00 90.00 600 +3.20(+3.69%)
Oct 12, 2006 86.80 86.80 86.45 86.80 316 +0.30(+0.35%)
Oct 11, 2006 86.50 87.11 86.50 86.50 74,666 -1.75(-1.98%)
Oct 10, 2006 88.25 88.25 88.10 88.25 375 -0.25(-0.28%)
Oct 09, 2006 88.50 88.60 88.50 88.50 595 -1.10(-1.23%)
Oct 06, 2006 89.60 89.60 89.60 89.60 0 +0.00(+0.00%)
Oct 05, 2006 89.60 89.60 89.60 89.60 211 +0.00(+0.00%)
Oct 04, 2006 89.60 89.60 89.60 89.60 2,100 -0.15(-0.17%)
Oct 03, 2006 89.75 90.25 89.60 89.75 1,775 -0.10(-0.11%)
Oct 02, 2006 89.85 89.85 89.85 89.85 156 -0.30(-0.33%)
Sep 29, 2006 90.15 91.15 90.15 90.15 400 -0.95(-1.04%)
Sep 28, 2006 91.10 91.60 91.10 91.10 1,865 -0.60(-0.65%)
Sep 27, 2006 91.70 91.80 91.10 91.70 1,394 -2.80(-2.96%)
Sep 26, 2006 94.50 95.00 94.00 94.50 7,367 +0.00(+0.00%)
Sep 25, 2006 94.50 94.50 94.50 94.50 100 +1.85(+2.00%)
Sep 22, 2006 92.65 93.00 92.50 92.65 996 -2.35(-2.47%)
Sep 21, 2006 95.00 95.00 95.00 95.00 4,992 +0.25(+0.26%)
Sep 20, 2006 94.75 94.75 94.75 94.75 0 +0.00(+0.00%)
Sep 19, 2006 94.75 94.75 94.75 94.75 0 +0.00(+0.00%)
Sep 18, 2006 94.75 95.00 94.50 94.75 1,375 -0.50(-0.52%)
Sep 15, 2006 95.25 95.25 95.00 95.25 459 +0.65(+0.69%)
Sep 14, 2006 94.60 94.60 94.60 94.60 370 +0.00(+0.00%)
Sep 13, 2006 94.60 94.60 94.50 94.60 600 +0.10(+0.11%)
Sep 12, 2006 94.50 94.50 94.50 94.50 300 +2.00(+2.16%)
Sep 11, 2006 92.50 92.50 92.15 92.50 315 -0.90(-0.96%)
Sep 08, 2006 93.40 93.50 93.40 93.40 333 -2.95(-3.06%)
Sep 06, 2006 96.35 96.35 94.45 96.35 3,400 -0.40(-0.41%)
Sep 05, 2006 96.75 97.50 96.00 96.75 1,314 +1.10(+1.15%)
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