Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

41.01 USD -1.44 (-3.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 84.50 84.50 84.50 84.50 200 -0.75(-0.88%)
May 30, 2006 85.25 85.25 85.25 85.25 100 +0.25(+0.29%)
May 26, 2006 85.00 85.00 84.85 85.00 41,588 +2.00(+2.41%)
May 25, 2006 83.00 83.00 82.25 83.00 750 +1.00(+1.22%)
May 24, 2006 82.00 83.25 80.90 82.00 3,855 -5.30(-6.07%)
May 23, 2006 87.30 88.50 87.30 87.30 2,405 +4.80(+5.82%)
May 22, 2006 82.50 85.65 82.50 82.50 1,791 -6.50(-7.30%)
May 19, 2006 89.00 90.00 89.00 89.00 2,819 -1.55(-1.71%)
May 18, 2006 90.55 91.25 90.25 90.55 1,789 +0.55(+0.61%)
May 17, 2006 97.75 95.00 90.00 90.00 300 -7.75(-7.93%)
May 16, 2006 97.75 97.75 96.25 97.75 200 -0.25(-0.26%)
May 15, 2006 98.00 98.50 96.50 98.00 8,378 -2.50(-2.49%)
May 12, 2006 100.50 102.00 99.50 100.50 1,600 -4.50(-4.29%)
May 11, 2006 105.00 105.00 102.00 105.00 3,513 -1.00(-0.94%)
May 10, 2006 106.00 107.50 104.50 106.00 5,859 +2.10(+2.02%)
May 09, 2006 103.90 103.90 103.90 103.90 200 +2.65(+2.62%)
May 08, 2006 101.25 102.50 100.00 101.25 1,550 +2.75(+2.79%)
May 05, 2006 98.50 99.75 98.50 98.50 2,605 +3.10(+3.25%)
May 04, 2006 95.40 95.40 94.20 95.40 2,500 +4.90(+5.41%)
May 03, 2006 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
May 02, 2006 90.50 91.40 90.50 90.50 650 +0.10(+0.11%)
May 01, 2006 90.40 90.50 90.40 90.40 722 +0.40(+0.44%)
Apr 28, 2006 90.00 90.00 90.00 90.00 0 -1.90(-2.07%)
Apr 27, 2006 91.90 91.90 91.90 91.90 300 +5.40(+6.24%)
Apr 26, 2006 86.50 87.10 86.40 86.50 3,755 +1.70(+2.00%)
Apr 25, 2006 84.80 85.00 84.50 84.80 3,100 +0.00(+0.00%)
Apr 24, 2006 84.80 84.50 84.50 84.80 375 +0.00(+0.00%)
Apr 21, 2006 80.80 84.80 84.00 84.80 620 +4.00(+4.95%)
Apr 20, 2006 80.50 81.10 80.25 80.80 674 +0.30(+0.37%)
Apr 19, 2006 79.10 80.70 80.20 80.50 5,325 +1.40(+1.77%)
Apr 18, 2006 79.10 79.75 79.00 79.10 2,740 -0.15(-0.19%)
Apr 17, 2006 79.25 79.25 79.25 79.25 0 +0.00(+0.00%)
Apr 13, 2006 78.25 79.75 78.35 79.25 1,554 +1.00(+1.28%)
Apr 12, 2006 83.80 78.60 78.25 78.25 850 -5.55(-6.62%)
Apr 11, 2006 83.80 83.80 83.80 83.80 0 +0.00(+0.00%)
Apr 10, 2006 83.80 84.55 83.80 83.80 350 -1.95(-2.27%)
Apr 07, 2006 85.75 85.75 85.00 85.75 581 +1.25(+1.48%)
Apr 06, 2006 84.50 84.60 84.00 84.50 1,307 +0.20(+0.24%)
Apr 05, 2006 84.30 84.30 84.30 84.30 100 -0.80(-0.94%)
Apr 04, 2006 85.10 85.10 85.10 85.10 220 +1.85(+2.22%)
Apr 03, 2006 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
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%)
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