Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

42.71 USD -0.98 (-2.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 56.45 56.60 56.45 56.45 2,037 +2.45(+4.54%)
Nov 29, 2005 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Nov 28, 2005 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Nov 25, 2005 54.00 54.15 54.00 54.00 201 -1.15(-2.09%)
Nov 23, 2005 55.15 55.15 55.15 55.15 0 +0.00(+0.00%)
Nov 22, 2005 55.15 55.15 55.15 55.15 4,920 -0.10(-0.18%)
Nov 21, 2005 55.25 55.25 55.25 55.25 5,833 +1.25(+2.31%)
Nov 18, 2005 54.00 54.15 52.22 54.00 7,474 +1.50(+2.86%)
Nov 17, 2005 52.50 52.50 52.50 52.50 1,910 +3.80(+7.80%)
Nov 16, 2005 48.70 48.70 48.50 48.70 6,625 -0.65(-1.32%)
Nov 15, 2005 49.35 49.35 49.35 49.35 0 +0.00(+0.00%)
Nov 14, 2005 49.35 49.35 49.35 49.35 1,139 +1.35(+2.81%)
Nov 11, 2005 48.00 48.00 47.60 48.00 1,722 +1.10(+2.35%)
Nov 10, 2005 46.90 47.35 46.90 46.90 6,953 -0.45(-0.95%)
Nov 09, 2005 47.35 47.35 47.35 5,576 +0.00(+0.00%)
Nov 08, 2005 47.35 47.35 47.35 47.35 3,136 +0.00(+0.00%)
Nov 07, 2005 47.35 47.35 47.35 47.35 324 -0.65(-1.35%)
Nov 04, 2005 48.00 48.25 48.00 48.00 1,250 +0.75(+1.59%)
Nov 03, 2005 47.25 47.25 47.25 100 +0.00(+0.00%)
Nov 02, 2005 47.25 47.25 47.25 47.25 475 +0.15(+0.32%)
Nov 01, 2005 47.10 47.10 47.10 47.10 7,062 +0.35(+0.75%)
Oct 31, 2005 46.75 46.75 46.75 46.75 6,400 +0.00(+0.00%)
Oct 28, 2005 46.75 47.00 46.75 46.75 700 +0.05(+0.11%)
Oct 27, 2005 46.70 48.05 46.70 46.70 617 -1.30(-2.71%)
Oct 26, 2005 48.00 48.30 48.00 48.00 475 +0.00(+0.00%)
Oct 25, 2005 48.00 48.00 48.00 48.00 600 +0.90(+1.91%)
Oct 24, 2005 47.10 47.35 47.10 47.10 823 -0.40(-0.84%)
Oct 21, 2005 47.50 48.14 47.50 47.50 6,861 -0.10(-0.21%)
Oct 20, 2005 47.60 47.90 47.47 47.60 12,941 +1.06(+2.28%)
Oct 19, 2005 46.54 46.55 46.16 46.54 12,633 -0.83(-1.75%)
Oct 18, 2005 47.37 47.37 46.00 47.37 6,575 -1.03(-2.13%)
Oct 17, 2005 48.40 48.40 48.05 48.40 1,466 -0.65(-1.32%)
Oct 14, 2005 49.05 49.07 49.05 49.05 6,074 +0.05(+0.10%)
Oct 13, 2005 49.40 49.00 48.67 49.00 6,200 -0.40(-0.82%)
Oct 12, 2005 49.40 49.40 49.40 49.40 162 +1.60(+3.36%)
Oct 11, 2005 47.80 47.80 47.80 47.80 0 +0.00(+0.00%)
Oct 10, 2005 48.05 47.90 47.80 47.80 290 -0.25(-0.52%)
Oct 07, 2005 48.05 48.05 48.00 48.05 519 +1.97(+4.28%)
Oct 06, 2005 46.08 46.08 46.08 46.08 0 +0.00(+0.00%)
Oct 05, 2005 46.08 46.08 46.08 46.08 0 -0.76(-1.62%)
Oct 04, 2005 46.84 46.84 46.84 46.84 0 +0.00(+0.00%)
Oct 03, 2005 46.84 46.62 46.84 6,282 -0.26(-0.56%)
Sep 30, 2005 47.55 47.10 47.10 9,223 -0.55(-1.15%)
Sep 29, 2005 47.65 47.54 47.65 3,430 +3.35(+7.57%)
Sep 28, 2005 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Sep 27, 2005 44.30 44.63 44.30 44.30 11,636 +0.18(+0.41%)
Sep 26, 2005 44.11 44.60 44.11 44.11 11,686 -0.04(-0.08%)
Sep 23, 2005 44.15 44.60 44.00 44.15 3,808 -0.83(-1.85%)
Sep 22, 2005 44.98 44.98 44.98 44.98 2,700 -0.72(-1.58%)
Sep 21, 2005 45.70 45.70 45.70 45.70 0 +0.00(+0.00%)
Sep 20, 2005 45.70 45.75 45.70 45.70 225 -0.90(-1.93%)
Sep 19, 2005 46.60 46.60 46.40 46.60 1,550 +0.40(+0.87%)
Sep 16, 2005 46.20 46.20 46.20 46.20 575 +0.60(+1.32%)
Sep 15, 2005 45.60 45.60 45.34 45.60 7,597 +1.00(+2.24%)
Sep 14, 2005 44.60 44.85 44.60 44.60 1,529 +0.10(+0.22%)
Sep 13, 2005 44.50 44.85 44.40 44.50 13,412 -0.50(-1.11%)
Sep 12, 2005 45.00 45.00 44.75 45.00 350 -0.50(-1.10%)
Sep 09, 2005 45.50 45.50 45.40 45.50 1,434 +0.50(+1.11%)
Sep 08, 2005 45.00 45.00 45.00 45.00 1,225 +1.00(+2.27%)
Sep 07, 2005 44.00 44.00 44.00 44.00 475 -0.60(-1.35%)
Sep 06, 2005 44.60 44.60 44.60 44.60 1,500 +2.40(+5.69%)
Sep 02, 2005 42.20 42.20 42.20 42.20 325 -0.25(-0.59%)
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