Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

36.85 USD -0.92 (-2.42%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 83.25 83.25 83.25 83.25 100 -0.25(-0.30%)
Mar 30, 2006 83.50 83.50 83.50 83.50 2,590 +1.10(+1.33%)
Mar 29, 2006 82.40 82.40 82.40 82.40 100 +0.50(+0.61%)
Mar 28, 2006 82.50 81.90 81.90 81.90 267 -0.60(-0.73%)
Mar 27, 2006 82.50 83.10 82.50 82.50 1,113 +0.00(+0.00%)
Mar 24, 2006 82.50 82.50 82.50 82.50 3,502 -1.20(-1.43%)
Mar 21, 2006 83.70 83.70 83.70 83.70 0 +0.00(+0.00%)
Mar 20, 2006 83.70 84.30 83.50 83.70 1,062 +0.70(+0.84%)
Mar 17, 2006 83.00 83.25 81.75 83.00 495 +4.00(+5.06%)
Mar 16, 2006 79.00 79.50 78.50 79.00 8,778 -0.30(-0.38%)
Mar 15, 2006 80.75 79.30 79.30 79.30 100 -1.45(-1.80%)
Mar 14, 2006 81.70 80.75 80.75 80.75 100 -0.95(-1.16%)
Mar 13, 2006 81.70 82.25 81.50 81.70 3,595 +0.45(+0.55%)
Mar 10, 2006 81.25 81.25 79.25 81.25 1,275 +2.25(+2.85%)
Mar 09, 2006 79.00 80.00 79.00 79.00 870 -0.50(-0.63%)
Mar 08, 2006 79.50 87.00 79.00 79.50 6,297 -4.45(-5.30%)
Mar 07, 2006 83.95 83.95 83.35 83.95 675 -6.55(-7.24%)
Mar 06, 2006 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
Mar 03, 2006 90.50 90.50 90.50 90.50 400 +0.00(+0.00%)
Mar 02, 2006 90.50 91.25 90.50 90.50 2,800 +0.00(+0.00%)
Mar 01, 2006 90.50 91.00 90.00 90.50 7,011 +3.50(+4.02%)
Feb 28, 2006 86.00 87.00 87.00 87.00 100 +1.00(+1.16%)
Feb 27, 2006 86.00 86.75 85.75 86.00 1,828 +3.50(+4.24%)
Feb 24, 2006 82.50 83.50 82.50 82.50 715 -0.60(-0.72%)
Feb 23, 2006 83.10 83.10 83.10 83.10 150 +1.10(+1.34%)
Feb 22, 2006 82.00 82.75 82.00 82.00 1,700 -1.30(-1.56%)
Feb 21, 2006 83.30 83.50 82.75 83.30 3,375 -0.45(-0.54%)
Feb 17, 2006 83.75 83.75 83.70 83.75 250 +0.45(+0.54%)
Feb 15, 2006 83.30 83.30 83.00 83.30 500 +2.80(+3.48%)
Feb 14, 2006 80.50 81.50 80.50 80.50 1,469 +1.75(+2.22%)
Feb 13, 2006 78.75 78.75 77.80 78.75 1,400 +1.00(+1.29%)
Feb 10, 2006 77.75 79.00 77.75 77.75 450 -3.65(-4.48%)
Feb 09, 2006 81.40 81.40 76.40 81.40 3,652 +5.90(+7.81%)
Feb 08, 2006 75.50 76.00 74.50 75.50 7,422 +1.75(+2.37%)
Feb 07, 2006 73.25 73.90 73.20 73.75 900 +0.50(+0.68%)
Feb 06, 2006 73.25 74.25 73.25 73.25 2,165 -0.85(-1.15%)
Feb 03, 2006 74.10 74.50 74.00 74.10 3,000 -0.60(-0.80%)
Feb 02, 2006 74.70 75.20 74.70 74.70 925 -1.40(-1.84%)
Feb 01, 2006 76.10 76.25 76.10 76.10 1,550 -0.20(-0.26%)
Jan 31, 2006 76.30 76.30 76.30 76.30 120 +1.15(+1.53%)
Jan 30, 2006 75.15 76.25 75.00 75.15 6,067 -2.35(-3.03%)
Jan 27, 2006 77.50 77.75 76.25 77.50 3,374 +3.50(+4.73%)
Jan 26, 2006 74.00 76.25 74.00 74.00 4,714 +2.00(+2.78%)
Jan 25, 2006 72.00 73.60 71.00 72.00 11,323 +0.40(+0.56%)
Jan 24, 2006 71.60 71.60 70.40 71.60 12,120 +4.00(+5.92%)
Jan 23, 2006 67.60 67.60 67.60 67.60 0 +0.00(+0.00%)
Jan 20, 2006 67.60 67.60 67.60 67.60 0 +0.00(+0.00%)
Jan 19, 2006 67.60 67.60 67.60 67.60 267 +0.00(+0.00%)
Jan 18, 2006 67.60 67.60 67.60 67.60 125 -0.30(-0.44%)
Jan 17, 2006 67.90 68.50 67.90 67.90 7,742 -0.20(-0.29%)
Jan 13, 2006 68.10 68.10 68.00 68.10 1,478 -0.27(-0.39%)
Jan 12, 2006 68.37 68.37 68.37 68.37 0 -0.93(-1.34%)
Jan 11, 2006 69.30 69.30 69.00 69.30 912 +4.00(+6.13%)
Jan 10, 2006 65.30 65.30 65.30 65.30 0 +0.00(+0.00%)
Jan 09, 2006 65.30 65.30 65.30 65.30 0 +0.00(+0.00%)
Jan 06, 2006 65.30 65.65 64.95 65.30 837 +1.05(+1.63%)
Jan 05, 2006 64.25 64.25 64.25 64.25 100 +0.00(+0.00%)
Jan 04, 2006 58.85 64.25 63.25 64.25 6,050 +5.40(+9.18%)
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