Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

37.99 USD +1.76 (+4.87%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 61.95 62.75 61.69 62.75 1,004 -0.25(-0.40%)
Mar 30, 2010 63.10 63.10 62.60 63.00 877 -0.40(-0.63%)
Mar 29, 2010 63.15 63.80 63.08 63.40 2,692 -0.60(-0.94%)
Mar 26, 2010 64.20 64.55 64.00 64.00 547 +0.90(+1.43%)
Mar 25, 2010 63.87 63.90 63.10 63.10 1,376 -0.25(-0.39%)
Mar 24, 2010 63.00 63.35 62.90 63.35 43 -1.55(-2.39%)
Mar 23, 2010 64.85 64.90 64.85 64.90 120 +0.50(+0.78%)
Mar 22, 2010 63.95 64.70 63.95 64.40 684 -0.30(-0.46%)
Mar 19, 2010 65.40 65.40 64.60 64.70 133 -1.50(-2.27%)
Mar 18, 2010 67.00 67.10 66.10 66.20 68,334 -1.25(-1.85%)
Mar 17, 2010 67.05 67.55 67.05 67.45 424 +0.10(+0.15%)
Mar 16, 2010 66.85 67.50 66.75 67.35 179 +0.90(+1.35%)
Mar 15, 2010 66.45 66.45 66.45 66.45 2,742 -1.15(-1.70%)
Mar 12, 2010 67.45 67.65 67.45 67.60 150 +0.65(+0.97%)
Mar 11, 2010 67.45 67.55 66.95 66.95 250 -2.30(-3.32%)
Mar 10, 2010 68.35 69.25 68.35 69.25 73 +1.75(+2.59%)
Mar 09, 2010 66.95 68.10 66.95 67.50 498 +0.15(+0.22%)
Mar 08, 2010 68.00 68.00 67.30 67.35 34 +0.20(+0.30%)
Mar 05, 2010 67.05 67.50 67.05 67.15 118 +1.30(+1.97%)
Mar 04, 2010 66.55 66.75 65.85 65.85 1,999 -1.15(-1.72%)
Mar 03, 2010 67.05 67.65 66.75 67.00 1,106 +1.15(+1.75%)
Mar 02, 2010 66.00 66.25 65.85 65.85 244 +1.45(+2.25%)
Mar 01, 2010 64.55 64.90 64.40 64.40 296 +0.55(+0.86%)
Feb 26, 2010 64.07 64.35 63.85 63.85 448 +0.10(+0.16%)
Feb 25, 2010 63.25 63.75 63.25 63.75 40 -0.85(-1.32%)
Feb 24, 2010 65.15 65.15 64.60 64.60 38 -0.10(-0.15%)
Feb 23, 2010 64.25 64.70 64.15 64.70 195 -0.20(-0.31%)
Feb 22, 2010 65.60 65.60 64.90 64.90 877 +0.25(+0.39%)
Feb 19, 2010 65.00 65.00 64.45 64.65 142 +0.40(+0.62%)
Feb 18, 2010 64.35 64.70 64.10 64.25 85 +0.25(+0.39%)
Feb 17, 2010 64.10 64.55 64.00 64.00 629 +0.50(+0.79%)
Feb 16, 2010 62.45 64.00 62.40 63.50 1,055 +2.05(+3.34%)
Feb 12, 2010 61.45 61.45 61.45 0 -2.00(-3.15%)
Feb 11, 2010 62.15 63.45 62.15 63.45 156 -0.05(-0.08%)
Feb 10, 2010 64.00 64.00 63.20 63.50 1,386 -1.55(-2.38%)
Feb 09, 2010 66.00 66.30 64.80 65.05 201 +1.00(+1.56%)
Feb 08, 2010 64.00 64.05 63.50 64.05 63 +0.05(+0.08%)
Feb 05, 2010 63.55 64.00 62.05 64.00 434 -1.70(-2.59%)
Feb 04, 2010 67.75 67.75 65.70 65.70 163 -2.90(-4.23%)
Feb 03, 2010 69.15 69.30 68.60 68.60 98 -0.55(-0.80%)
Feb 02, 2010 68.35 69.65 68.35 69.15 779 +1.45(+2.14%)
Feb 01, 2010 67.70 68.30 67.70 67.70 294 +0.00(+0.00%)
Jan 29, 2010 68.00 68.05 67.15 67.70 1,258 +0.80(+1.20%)
Jan 28, 2010 68.00 68.00 66.00 66.90 571 -2.10(-3.04%)
Jan 27, 2010 69.50 69.50 68.32 69.00 318 -0.50(-0.72%)
Jan 26, 2010 68.85 70.20 68.85 69.50 129 -0.15(-0.22%)
Jan 25, 2010 69.95 70.25 69.60 69.65 85 +0.20(+0.29%)
Jan 22, 2010 70.25 70.95 69.45 69.45 247 +0.50(+0.73%)
Jan 21, 2010 69.00 69.95 68.95 68.95 146 -2.05(-2.89%)
Jan 20, 2010 71.20 71.65 70.50 71.00 1,098 -4.10(-5.46%)
Jan 19, 2010 75.02 75.70 75.01 75.10 231 -1.65(-2.15%)
Jan 15, 2010 76.75 76.75 76.75 0 -1.25(-1.60%)
Jan 14, 2010 77.20 78.00 77.20 78.00 535 +1.70(+2.23%)
Jan 13, 2010 77.10 77.10 76.30 76.30 249 +0.50(+0.66%)
Jan 12, 2010 74.80 75.80 74.80 75.80 15,260 -1.80(-2.32%)
Jan 11, 2010 78.25 78.25 77.55 77.60 73 +1.35(+1.77%)
Jan 08, 2010 75.50 76.80 75.50 76.25 649 +1.90(+2.56%)
Jan 07, 2010 74.25 75.00 74.25 74.35 682 -0.25(-0.34%)
Jan 06, 2010 74.80 75.10 74.45 74.60 103 +0.10(+0.13%)
Jan 05, 2010 74.30 74.75 74.10 74.50 326 -0.05(-0.07%)
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