Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

35.21 USD UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 96.50 96.50 96.50 96.50 0 +0.00(+0.00%)
Aug 30, 2006 96.50 96.50 93.67 96.50 16,257 +5.00(+5.46%)
Aug 29, 2006 91.50 92.76 92.76 91.50 40,441 +0.00(+0.00%)
Aug 28, 2006 91.50 91.50 91.35 91.50 10,822 +1.00(+1.10%)
Aug 25, 2006 90.50 90.50 90.50 90.50 100 +0.00(+0.00%)
Aug 24, 2006 90.50 90.50 90.50 90.50 437 -3.70(-3.93%)
Aug 23, 2006 94.20 94.20 93.00 94.20 300 +1.77(+1.91%)
Aug 22, 2006 92.43 92.43 90.00 92.43 4,263 +3.43(+3.85%)
Aug 21, 2006 89.00 89.50 89.00 89.00 474 +0.50(+0.56%)
Aug 18, 2006 88.50 88.50 88.50 88.50 5,083 +1.50(+1.72%)
Aug 17, 2006 87.00 87.00 87.00 87.00 1,373 +0.00(+0.00%)
Aug 16, 2006 87.00 87.00 87.00 87.00 6,819 +0.00(+0.00%)
Aug 15, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Aug 14, 2006 87.00 87.00 87.00 87.00 2,589 +1.50(+1.75%)
Aug 11, 2006 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Aug 10, 2006 85.50 85.50 85.50 85.50 1,200 -2.75(-3.12%)
Aug 09, 2006 88.25 89.00 88.25 88.25 1,331 +2.65(+3.10%)
Aug 08, 2006 85.60 85.60 85.60 85.60 100 -0.30(-0.35%)
Aug 07, 2006 85.90 85.90 85.90 85.90 227 -1.85(-2.11%)
Aug 04, 2006 87.75 87.75 87.00 87.75 576 +1.05(+1.21%)
Aug 03, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Aug 02, 2006 86.70 86.75 86.70 86.70 800 -1.00(-1.14%)
Aug 01, 2006 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Jul 31, 2006 87.70 87.70 87.70 87.70 500 +0.00(+0.00%)
Jul 28, 2006 87.70 87.70 87.70 87.70 1,433 +2.70(+3.18%)
Jul 27, 2006 85.00 85.00 85.00 85.00 2,033 +3.00(+3.66%)
Jul 26, 2006 82.00 82.00 82.00 82.00 100 -0.30(-0.36%)
Jul 25, 2006 82.30 82.30 82.30 82.30 12,188 +0.00(+0.00%)
Jul 24, 2006 82.30 82.30 82.30 82.30 750 +0.93(+1.14%)
Jul 21, 2006 81.37 81.37 81.37 81.37 0 +0.00(+0.00%)
Jul 20, 2006 81.37 83.00 81.09 81.37 2,100 -1.88(-2.26%)
Jul 19, 2006 83.25 83.25 83.25 83.25 200 +5.25(+6.73%)
Jul 18, 2006 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Jul 17, 2006 78.00 78.00 77.90 78.00 270 -4.85(-5.85%)
Jul 14, 2006 82.85 82.85 82.80 82.85 590 +0.85(+1.04%)
Jul 13, 2006 82.00 83.75 82.00 82.00 923 -3.10(-3.64%)
Jul 12, 2006 85.10 85.10 85.10 85.10 0 +0.00(+0.00%)
Jul 11, 2006 87.75 85.10 85.00 85.10 480 -2.65(-3.02%)
Jul 10, 2006 87.75 88.10 87.75 87.75 900 -0.25(-0.28%)
Jul 07, 2006 88.00 88.00 88.00 88.00 200 +1.00(+1.15%)
Jul 06, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Jul 05, 2006 87.00 87.75 87.00 87.00 443 -4.70(-5.13%)
Jul 03, 2006 91.70 91.70 91.50 91.70 590 +1.20(+1.33%)
Jun 30, 2006 90.50 90.50 90.50 90.50 500 +5.20(+6.10%)
Jun 29, 2006 85.30 85.30 85.30 85.30 0 +0.30(+0.35%)
Jun 28, 2006 85.00 85.10 85.00 85.00 375 -1.45(-1.68%)
Jun 27, 2006 86.45 86.45 86.45 86.45 100 +0.60(+0.70%)
Jun 23, 2006 85.85 85.85 85.85 85.85 0 +0.00(+0.00%)
Jun 22, 2006 85.85 85.85 85.82 85.85 625 -1.15(-1.32%)
Jun 21, 2006 87.00 88.00 86.00 87.00 621 +2.90(+3.45%)
Jun 20, 2006 84.10 84.10 84.00 84.10 400 -2.05(-2.38%)
Jun 19, 2006 86.15 86.15 86.15 86.15 104 +3.05(+3.67%)
Jun 16, 2006 83.10 83.30 83.00 83.10 500 -0.40(-0.48%)
Jun 15, 2006 83.50 83.50 82.50 83.50 900 +7.50(+9.87%)
Jun 14, 2006 76.00 76.00 76.00 76.00 200 +2.00(+2.70%)
Jun 13, 2006 74.00 75.45 74.00 74.00 2,350 -4.00(-5.13%)
Jun 12, 2006 78.00 78.50 78.00 78.00 3,650 -2.00(-2.50%)
Jun 09, 2006 80.00 80.00 80.00 80.00 100 +2.00(+2.56%)
Jun 08, 2006 78.00 80.00 78.00 78.00 215 -9.60(-10.96%)
Jun 07, 2006 87.60 87.60 87.60 87.60 0 +0.00(+0.00%)
Jun 06, 2006 87.60 87.60 87.60 87.60 0 +0.00(+0.00%)
Jun 05, 2006 87.60 87.60 87.60 87.60 150 +0.60(+0.69%)
Jun 02, 2006 87.00 87.00 87.00 87.00 100 +0.25(+0.29%)
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