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 (%)
Sep 28, 2007 200.00 200.00 200.00 200.00 100 -11.00(-5.21%)
Sep 27, 2007 208.50 212.00 211.00 211.00 1,200 +2.50(+1.20%)
Sep 26, 2007 206.00 208.50 208.50 208.50 600 +2.50(+1.21%)
Sep 25, 2007 206.00 206.00 206.00 206.00 150 +0.50(+0.24%)
Sep 24, 2007 205.50 205.50 205.50 205.50 483 +0.00(+0.00%)
Sep 21, 2007 198.00 205.50 205.00 205.50 200 +7.50(+3.79%)
Sep 20, 2007 198.00 198.00 198.00 198.00 368 -3.00(-1.49%)
Sep 19, 2007 201.00 201.00 200.25 201.00 300 +2.50(+1.26%)
Sep 18, 2007 190.50 198.50 198.50 198.50 100 +8.00(+4.20%)
Sep 17, 2007 190.50 190.50 190.50 190.50 100 +2.50(+1.33%)
Sep 14, 2007 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Sep 13, 2007 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Sep 12, 2007 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Sep 11, 2007 188.00 188.00 188.00 188.00 100 +12.25(+6.97%)
Sep 10, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 07, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 06, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 05, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 04, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 31, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 30, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 29, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 28, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 27, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 24, 2007 176.00 176.25 175.75 175.75 1,300 -0.25(-0.14%)
Aug 23, 2007 176.00 176.00 176.00 176.00 160 +19.00(+12.10%)
Aug 22, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Aug 21, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Aug 20, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Aug 17, 2007 157.00 164.60 157.00 157.00 700 +0.25(+0.16%)
Aug 16, 2007 156.75 156.75 156.75 156.75 350 -12.25(-7.25%)
Aug 15, 2007 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Aug 14, 2007 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Aug 13, 2007 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Aug 10, 2007 169.00 169.00 169.00 169.00 430 -8.50(-4.79%)
Aug 09, 2007 177.50 177.50 177.50 177.50 0 +0.00(+0.00%)
Aug 08, 2007 177.50 177.50 177.50 177.50 0 +0.00(+0.00%)
Aug 07, 2007 177.50 177.50 177.50 177.50 100 +2.25(+1.28%)
Aug 06, 2007 175.25 175.25 175.25 175.25 200 -3.60(-2.01%)
Aug 03, 2007 178.85 178.85 178.85 178.85 230 +1.60(+0.90%)
Aug 02, 2007 177.25 177.25 177.25 177.25 100 +1.75(+1.00%)
Aug 01, 2007 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
Jul 31, 2007 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
Jul 30, 2007 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
Jul 27, 2007 186.00 175.50 175.50 175.50 200 -10.50(-5.65%)
Jul 26, 2007 186.00 186.00 186.00 186.00 0 +0.00(+0.00%)
Jul 25, 2007 186.00 186.00 186.00 186.00 15,000 +0.00(+0.00%)
Jul 24, 2007 186.00 186.00 186.00 186.00 937 -1.50(-0.80%)
Jul 23, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 20, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 19, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 18, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 17, 2007 187.50 187.50 187.50 187.50 100 -3.50(-1.83%)
Jul 16, 2007 184.00 191.00 189.50 191.00 210 +7.00(+3.80%)
Jul 13, 2007 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jul 12, 2007 172.90 184.00 184.00 184.00 100 +11.10(+6.42%)
Jul 11, 2007 176.50 172.90 172.50 172.90 1,200 -3.60(-2.04%)
Jul 10, 2007 176.50 176.50 176.50 176.50 100 +1.00(+0.57%)
Jul 09, 2007 175.50 175.50 175.50 175.50 500 +2.25(+1.30%)
Jul 06, 2007 173.25 173.50 173.25 173.25 440 +6.25(+3.74%)
Jul 05, 2007 167.00 167.00 167.00 167.00 0 +0.00(+0.00%)
Jul 03, 2007 167.00 167.00 167.00 167.00 429 +0.00(+0.00%)
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