Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

37.99 USD UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 114.75 114.80 111.00 111.95 258 -2.80(-2.44%)
Jul 30, 2008 112.00 115.50 113.59 114.75 4,556 +2.75(+2.46%)
Jul 29, 2008 112.00 114.45 111.00 112.00 430 -2.10(-1.84%)
Jul 28, 2008 114.10 114.10 113.85 114.10 55 +0.60(+0.53%)
Jul 25, 2008 113.50 114.55 113.00 113.50 787 -1.50(-1.30%)
Jul 24, 2008 115.00 117.00 115.00 115.00 1,240 -4.10(-3.44%)
Jul 23, 2008 119.10 121.45 119.10 119.10 155 -1.45(-1.20%)
Jul 22, 2008 120.55 120.75 120.25 120.55 110 +5.45(+4.74%)
Jul 21, 2008 113.00 118.65 115.10 115.10 365 +2.10(+1.86%)
Jul 18, 2008 113.00 115.00 113.00 113.00 189 -6.30(-5.28%)
Jul 17, 2008 114.50 119.30 115.70 119.30 123 +4.80(+4.19%)
Jul 16, 2008 114.50 115.10 112.00 114.50 1,952 +10.50(+10.10%)
Jul 15, 2008 104.00 106.75 103.80 104.00 262 -0.50(-0.48%)
Jul 14, 2008 104.50 106.45 102.70 104.50 234 +5.90(+5.98%)
Jul 11, 2008 98.60 103.00 98.60 98.60 666 -7.40(-6.98%)
Jul 10, 2008 106.00 107.95 105.25 106.00 365 -7.00(-6.19%)
Jul 09, 2008 113.00 115.00 112.50 113.00 178 +1.25(+1.12%)
Jul 08, 2008 111.75 113.00 111.55 111.75 546 -8.95(-7.42%)
Jul 07, 2008 120.70 120.70 119.00 120.70 217 -116.80(-49.18%)
Jul 04, 2008 237.50 241.10 236.50 237.50 152 +0.00(+0.00%)
Jul 03, 2008 237.50 241.10 236.50 237.50 152 +3.00(+1.28%)
Jul 02, 2008 234.50 237.95 232.50 234.50 742 +2.00(+0.86%)
Jul 01, 2008 232.50 237.35 228.50 232.50 125 -0.90(-0.39%)
Jun 30, 2008 233.40 233.40 229.60 233.40 34 +1.65(+0.71%)
Jun 27, 2008 231.75 232.40 229.50 231.75 136 +4.25(+1.87%)
Jun 26, 2008 227.50 230.65 220.00 227.50 95 -4.50(-1.94%)
Jun 25, 2008 232.00 234.10 232.00 232.00 24 -4.00(-1.69%)
Jun 24, 2008 236.00 238.80 236.00 236.00 145 -5.50(-2.28%)
Jun 23, 2008 247.50 245.00 241.00 241.50 491 -6.00(-2.42%)
Jun 20, 2008 247.50 247.50 245.00 247.50 109 -2.75(-1.10%)
Jun 19, 2008 250.25 253.80 250.25 250.25 141 -5.30(-2.07%)
Jun 18, 2008 255.55 255.55 248.00 255.55 280 +2.55(+1.01%)
Jun 17, 2008 253.00 256.10 253.00 253.00 264 +1.25(+0.50%)
Jun 16, 2008 251.75 253.00 248.60 251.75 44 +7.25(+2.97%)
Jun 13, 2008 244.50 247.00 244.50 244.50 42 +4.50(+1.88%)
Jun 12, 2008 240.00 242.45 239.50 240.00 53 +6.00(+2.56%)
Jun 11, 2008 234.00 236.65 234.00 234.00 100 -6.50(-2.70%)
Jun 10, 2008 240.50 243.80 240.50 240.50 45 -10.50(-4.18%)
Jun 09, 2008 251.00 253.00 250.92 251.00 571 -1.10(-0.44%)
Jun 06, 2008 252.10 253.00 252.10 252.10 109 -4.90(-1.91%)
Jun 05, 2008 257.00 257.75 254.80 257.00 78 -2.50(-0.96%)
Jun 04, 2008 259.50 261.00 255.00 259.50 3,716 +5.50(+2.17%)
Jun 03, 2008 254.00 256.00 254.00 254.00 32 +4.50(+1.80%)
Jun 02, 2008 249.50 260.00 248.00 249.50 141 -4.75(-1.87%)
May 30, 2008 249.50 254.25 251.00 254.25 94 +4.75(+1.90%)
May 29, 2008 249.50 249.50 247.15 249.50 104 -2.20(-0.87%)
May 28, 2008 251.70 251.85 251.70 251.70 8 +4.20(+1.70%)
May 27, 2008 251.05 249.30 247.50 247.50 81 -3.55(-1.41%)
May 26, 2008 251.05 251.05 249.00 251.05 96 +0.00(+0.00%)
May 23, 2008 251.05 251.05 249.00 251.05 96 -3.45(-1.36%)
May 22, 2008 254.50 256.55 252.00 254.50 382 +4.50(+1.80%)
May 21, 2008 250.00 250.00 244.05 250.00 139 +1.15(+0.46%)
May 20, 2008 248.85 250.00 244.55 248.85 614 +1.10(+0.44%)
May 19, 2008 248.00 252.20 247.50 247.75 219 -0.25(-0.10%)
May 16, 2008 248.00 248.00 244.30 248.00 837 +7.50(+3.12%)
May 15, 2008 240.50 240.50 239.00 240.50 117 -0.20(-0.08%)
May 14, 2008 240.70 240.75 239.00 240.70 26 -0.20(-0.08%)
May 13, 2008 240.90 240.90 238.50 240.90 66 +2.40(+1.01%)
May 12, 2008 238.50 242.55 238.00 238.50 947 +4.50(+1.92%)
May 09, 2008 234.00 236.20 232.50 234.00 262 +0.00(+0.00%)
May 08, 2008 234.00 234.50 231.25 234.00 108 +8.30(+3.68%)
May 07, 2008 225.70 225.70 225.65 225.70 20 -5.30(-2.29%)
May 06, 2008 231.00 234.45 228.00 231.00 1,970 -1.00(-0.43%)
May 05, 2008 232.00 233.90 230.50 232.00 396 -0.70(-0.30%)
May 02, 2008 233.00 232.70 232.65 232.70 58 -0.30(-0.13%)
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