Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

39.19 USD UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EST, Jan 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 196.25 196.25 196.25 196.25 1,900 +0.00(+0.00%)
Jan 30, 2008 196.25 196.25 196.25 196.25 0 +0.00(+0.00%)
Jan 29, 2008 196.25 196.25 196.25 196.25 0 +0.00(+0.00%)
Jan 28, 2008 196.25 196.25 196.25 196.25 0 +0.00(+0.00%)
Jan 25, 2008 205.00 196.45 196.25 196.25 200 -8.75(-4.27%)
Jan 24, 2008 205.00 205.00 196.00 205.00 2,100 +10.00(+5.13%)
Jan 23, 2008 195.00 195.00 195.00 195.00 0 +0.00(+0.00%)
Jan 22, 2008 195.70 195.00 195.00 195.00 100 -0.70(-0.36%)
Jan 21, 2008 195.70 195.70 195.25 195.70 3,425 +0.00(+0.00%)
Jan 18, 2008 195.70 195.70 195.25 195.70 3,425 +7.70(+4.09%)
Jan 17, 2008 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Jan 16, 2008 188.00 190.00 188.00 188.00 260 +9.00(+5.03%)
Jan 15, 2008 179.00 179.00 179.00 179.00 0 +0.00(+0.00%)
Jan 14, 2008 179.00 179.00 179.00 179.00 0 +0.00(+0.00%)
Jan 11, 2008 179.00 179.00 179.00 179.00 0 +0.00(+0.00%)
Jan 10, 2008 179.00 179.50 179.00 179.00 218 -14.00(-7.25%)
Jan 09, 2008 193.00 193.00 193.00 193.00 0 +0.00(+0.00%)
Jan 08, 2008 193.00 193.00 193.00 193.00 145 +6.25(+3.35%)
Jan 07, 2008 222.00 189.00 186.75 186.75 675 -35.25(-15.88%)
Jan 04, 2008 222.00 222.00 200.00 222.00 450 +10.64(+5.03%)
Jan 03, 2008 211.36 211.36 211.36 211.36 150 -6.64(-3.04%)
Jan 02, 2008 217.00 218.00 218.00 218.00 100 +1.00(+0.46%)
Jan 01, 2008 217.00 217.00 217.00 217.00 200 +0.00(+0.00%)
Dec 31, 2007 217.00 217.00 217.00 217.00 200 +0.50(+0.23%)
Dec 28, 2007 216.50 216.50 216.50 216.50 100 +2.90(+1.36%)
Dec 27, 2007 212.00 213.60 213.60 213.60 500 +1.60(+0.75%)
Dec 26, 2007 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Dec 24, 2007 212.00 212.00 212.00 212.00 1,000 +3.75(+1.80%)
Dec 21, 2007 208.25 208.25 208.25 208.25 0 +0.00(+0.00%)
Dec 20, 2007 208.25 208.25 208.25 208.25 0 +0.00(+0.00%)
Dec 19, 2007 233.00 208.25 207.00 208.25 324 -24.75(-10.62%)
Dec 18, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 17, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 14, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 13, 2007 233.00 233.00 233.00 233.00 0 +0.00(+0.00%)
Dec 12, 2007 233.00 233.00 231.00 233.00 316 +2.00(+0.87%)
Dec 11, 2007 231.00 232.50 231.00 231.00 277 +1.00(+0.43%)
Dec 10, 2007 230.00 230.00 230.00 230.00 200 +8.00(+3.60%)
Dec 07, 2007 222.00 222.00 222.00 222.00 0 +0.00(+0.00%)
Dec 06, 2007 222.00 222.00 222.00 222.00 0 +0.00(+0.00%)
Dec 05, 2007 222.00 222.00 222.00 222.00 125 +2.00(+0.91%)
Dec 04, 2007 220.00 220.00 220.00 220.00 0 +0.00(+0.00%)
Dec 03, 2007 220.00 220.00 220.00 220.00 0 +0.00(+0.00%)
Nov 30, 2007 220.00 220.00 220.00 220.00 0 +0.00(+0.00%)
Nov 29, 2007 216.50 220.00 220.00 220.00 100 +3.50(+1.62%)
Nov 28, 2007 216.50 216.50 216.50 216.50 510 +2.00(+0.93%)
Nov 27, 2007 214.50 214.50 214.50 214.50 0 +0.00(+0.00%)
Nov 26, 2007 214.50 214.50 214.50 214.50 250 -0.50(-0.23%)
Nov 23, 2007 200.50 215.00 215.00 215.00 500 +14.50(+7.23%)
Nov 21, 2007 203.50 200.50 200.50 200.50 210 +0.00(+0.00%)
Nov 20, 2007 200.50 200.50 200.50 200.50 210 +1.50(+0.75%)
Nov 19, 2007 199.00 199.00 199.00 199.00 300 -8.50(-4.10%)
Nov 16, 2007 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Nov 15, 2007 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Nov 14, 2007 207.50 207.50 207.50 207.50 981 +0.00(+0.00%)
Nov 13, 2007 210.00 207.50 205.00 207.50 981 -2.50(-1.19%)
Nov 12, 2007 210.00 210.00 210.00 210.00 375 -0.85(-0.40%)
Nov 09, 2007 210.85 212.00 210.85 210.85 330 -7.35(-3.37%)
Nov 08, 2007 218.20 224.00 218.20 218.20 570 -14.30(-6.15%)
Nov 07, 2007 232.50 232.50 232.50 232.50 0 +0.00(+0.00%)
Nov 06, 2007 232.50 232.50 232.50 232.50 0 +0.00(+0.00%)
Nov 05, 2007 232.50 232.50 232.50 232.50 0 +0.00(+0.00%)
Nov 02, 2007 232.50 232.50 232.50 232.50 100 -1.00(-0.43%)
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