Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

35.04 USD -0.89 (-2.48%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 53.05 53.72 52.55 52.55 1,931 -0.95(-1.78%)
Nov 26, 2008 53.10 54.60 53.10 53.50 2,104 -1.60(-2.90%)
Nov 25, 2008 54.70 56.20 54.70 55.10 1,791 +3.60(+6.99%)
Nov 24, 2008 47.65 52.00 47.65 51.50 6,123 +7.50(+17.05%)
Nov 21, 2008 44.45 44.75 42.50 44.00 371 +1.95(+4.64%)
Nov 20, 2008 42.35 45.65 42.05 42.05 389 -2.10(-4.76%)
Nov 19, 2008 46.15 46.15 42.75 44.15 847 -1.85(-4.02%)
Nov 18, 2008 45.80 47.50 45.30 46.00 1,092 -1.05(-2.23%)
Nov 17, 2008 47.70 48.60 47.05 47.05 348 -1.64(-3.37%)
Nov 14, 2008 48.55 48.69 46.90 48.69 413 -0.46(-0.94%)
Nov 13, 2008 46.70 49.15 46.05 49.15 1,291 +5.15(+11.70%)
Nov 12, 2008 47.10 47.10 44.00 44.00 2,407 -5.05(-10.30%)
Nov 11, 2008 51.20 51.30 49.00 49.05 228 -3.10(-5.94%)
Nov 10, 2008 53.30 54.15 52.15 52.15 469 +5.60(+12.03%)
Nov 07, 2008 49.45 49.45 45.95 46.55 164 -2.60(-5.29%)
Nov 06, 2008 52.13 52.13 46.95 49.15 489 -3.10(-5.93%)
Nov 05, 2008 52.70 53.55 52.25 52.25 243 -3.50(-6.28%)
Nov 04, 2008 55.75 57.65 54.50 55.75 4,787 +7.40(+15.31%)
Nov 03, 2008 48.35 48.35 48.35 0 +0.00(+0.00%)
Oct 31, 2008 47.50 49.35 47.50 48.35 404 -1.05(-2.13%)
Oct 30, 2008 50.15 51.55 47.95 49.40 1,362 +4.70(+10.51%)
Oct 29, 2008 43.20 47.15 43.20 44.70 132 +7.05(+18.73%)
Oct 28, 2008 39.65 39.65 37.65 37.65 54 -2.75(-6.81%)
Oct 27, 2008 40.00 46.00 40.00 40.40 800 +0.30(+0.75%)
Oct 24, 2008 40.10 45.00 39.65 40.10 453 -2.25(-5.31%)
Oct 23, 2008 42.35 45.05 42.35 42.35 4,928 -5.65(-11.77%)
Oct 22, 2008 48.00 51.95 48.00 48.00 275 -9.40(-16.38%)
Oct 21, 2008 57.40 59.65 57.40 57.40 69 -0.05(-0.09%)
Oct 20, 2008 57.45 58.80 56.80 57.45 432 -0.45(-0.78%)
Oct 17, 2008 57.90 60.67 53.85 57.90 221 +3.30(+6.04%)
Oct 16, 2008 54.60 59.45 54.00 54.60 824 -7.60(-12.22%)
Oct 15, 2008 62.20 65.00 60.30 62.20 3,561 -8.30(-11.77%)
Oct 14, 2008 67.25 71.00 68.65 70.50 532 +3.25(+4.83%)
Oct 13, 2008 67.25 67.50 63.30 67.25 5,264 +12.70(+23.28%)
Oct 10, 2008 54.55 60.15 53.95 54.55 5,945 -5.45(-9.08%)
Oct 09, 2008 60.00 63.30 59.52 60.00 1,737 +1.55(+2.65%)
Oct 08, 2008 58.45 59.95 55.70 58.45 2,816 +0.45(+0.78%)
Oct 07, 2008 55.00 58.95 55.25 58.00 5,413 +3.00(+5.45%)
Oct 06, 2008 55.00 66.80 55.00 55.00 1,397 -13.00(-19.12%)
Oct 03, 2008 68.00 69.10 67.00 68.00 177 +3.25(+5.02%)
Oct 02, 2008 64.75 68.50 64.45 64.75 1,536 -4.70(-6.77%)
Oct 01, 2008 69.45 71.50 69.00 69.45 1,044 -5.55(-7.40%)
Sep 30, 2008 75.00 76.00 73.25 75.00 3,022 -0.22(-0.29%)
Sep 29, 2008 84.50 77.75 72.90 75.22 6,494 -9.28(-10.98%)
Sep 26, 2008 84.50 86.62 84.45 84.50 839 -7.13(-7.78%)
Sep 25, 2008 91.63 91.63 91.63 91.63 0 +0.00(+0.00%)
Sep 24, 2008 91.63 93.85 91.63 91.63 127 -5.02(-5.19%)
Sep 23, 2008 99.00 97.75 94.05 96.65 279 -2.35(-2.37%)
Sep 22, 2008 99.00 99.00 94.30 99.00 404 +5.50(+5.88%)
Sep 19, 2008 93.50 96.00 90.20 93.50 1,374 +6.15(+7.04%)
Sep 18, 2008 87.35 88.70 85.55 87.35 258 -2.65(-2.94%)
Sep 17, 2008 90.00 90.75 84.65 90.00 2,584 +2.60(+2.97%)
Sep 16, 2008 87.40 90.00 87.00 87.40 900 -2.20(-2.46%)
Sep 15, 2008 89.60 91.75 89.60 89.60 205 -5.30(-5.58%)
Sep 12, 2008 94.90 95.50 91.70 94.90 1,354 +7.90(+9.08%)
Sep 11, 2008 87.00 89.60 85.90 87.00 187 -1.05(-1.19%)
Sep 10, 2008 88.05 89.30 87.10 88.05 595 -1.20(-1.34%)
Sep 09, 2008 89.25 92.10 87.80 89.25 2,274 -3.35(-3.62%)
Sep 08, 2008 92.60 94.35 92.40 92.60 292 +0.45(+0.49%)
Sep 05, 2008 92.15 96.00 92.15 92.15 281 -2.17(-2.30%)
Sep 04, 2008 94.32 98.50 94.32 94.32 861 -9.30(-8.98%)
Sep 03, 2008 103.62 104.00 101.50 103.62 212 -3.17(-2.97%)
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