Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

36.85 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 249.50 254.25 251.00 254.25 94 +4.75(+1.90%)
May 29, 2008 249.50 249.50 247.15 249.50 104 -2.20(-0.87%)
May 28, 2008 251.70 251.85 251.70 251.70 8 +4.20(+1.70%)
May 27, 2008 251.05 249.30 247.50 247.50 81 -3.55(-1.41%)
May 26, 2008 251.05 251.05 249.00 251.05 96 +0.00(+0.00%)
May 23, 2008 251.05 251.05 249.00 251.05 96 -3.45(-1.36%)
May 22, 2008 254.50 256.55 252.00 254.50 382 +4.50(+1.80%)
May 21, 2008 250.00 250.00 244.05 250.00 139 +1.15(+0.46%)
May 20, 2008 248.85 250.00 244.55 248.85 614 +1.10(+0.44%)
May 19, 2008 248.00 252.20 247.50 247.75 219 -0.25(-0.10%)
May 16, 2008 248.00 248.00 244.30 248.00 837 +7.50(+3.12%)
May 15, 2008 240.50 240.50 239.00 240.50 117 -0.20(-0.08%)
May 14, 2008 240.70 240.75 239.00 240.70 26 -0.20(-0.08%)
May 13, 2008 240.90 240.90 238.50 240.90 66 +2.40(+1.01%)
May 12, 2008 238.50 242.55 238.00 238.50 947 +4.50(+1.92%)
May 09, 2008 234.00 236.20 232.50 234.00 262 +0.00(+0.00%)
May 08, 2008 234.00 234.50 231.25 234.00 108 +8.30(+3.68%)
May 07, 2008 225.70 225.70 225.65 225.70 20 -5.30(-2.29%)
May 06, 2008 231.00 234.45 228.00 231.00 1,970 -1.00(-0.43%)
May 05, 2008 232.00 233.90 230.50 232.00 396 -0.70(-0.30%)
May 02, 2008 233.00 232.70 232.65 232.70 58 -0.30(-0.13%)
May 01, 2008 233.00 235.90 229.00 233.00 112 -1.25(-0.53%)
Apr 30, 2008 234.25 234.25 231.45 234.25 69 +6.20(+2.72%)
Apr 29, 2008 228.05 228.10 227.20 228.05 45 -8.75(-3.70%)
Apr 28, 2008 236.80 236.80 235.00 236.80 2,015 +6.30(+2.73%)
Apr 25, 2008 233.00 235.25 230.00 230.50 330 -2.50(-1.07%)
Apr 24, 2008 233.00 237.30 233.00 233.00 495 +2.10(+0.91%)
Apr 23, 2008 230.90 230.90 230.85 230.90 33 +8.45(+3.80%)
Apr 22, 2008 222.45 223.40 220.50 222.45 103 +1.80(+0.82%)
Apr 21, 2008 220.65 222.00 220.20 220.65 30 -0.65(-0.29%)
Apr 18, 2008 221.30 221.30 221.30 221.30 0 +0.00(+0.00%)
Apr 17, 2008 221.30 221.30 221.30 221.30 131 -5.20(-2.30%)
Apr 16, 2008 226.50 227.00 226.50 226.50 200 +9.00(+4.14%)
Apr 15, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 14, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 11, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 10, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 09, 2008 217.50 217.50 217.50 217.50 0 +0.00(+0.00%)
Apr 08, 2008 222.00 217.50 217.50 217.50 425 -4.50(-2.03%)
Apr 07, 2008 222.00 222.00 222.00 222.00 100 +8.30(+3.88%)
Apr 04, 2008 213.70 213.70 213.70 213.70 0 +0.00(+0.00%)
Apr 03, 2008 213.70 213.70 213.70 213.70 0 +0.00(+0.00%)
Apr 02, 2008 204.00 213.70 213.70 213.70 354 +9.70(+4.75%)
Apr 01, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 31, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 28, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 27, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 26, 2008 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Mar 25, 2008 204.00 205.98 203.50 204.00 1,440 +65.09(+46.86%)
Mar 24, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 21, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 20, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 19, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 18, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 17, 2008 138.91 138.91 138.91 138.91 0 +0.00(+0.00%)
Mar 14, 2008 214.50 138.91 138.91 138.91 398 -75.59(-35.24%)
Mar 13, 2008 215.00 214.50 214.50 214.50 307 -0.50(-0.23%)
Mar 12, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 11, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 10, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 07, 2008 215.00 215.00 215.00 215.00 0 +0.00(+0.00%)
Mar 06, 2008 218.00 215.00 215.00 215.00 400 -3.00(-1.38%)
Mar 05, 2008 217.50 218.00 218.00 218.00 300 +0.50(+0.23%)
Mar 04, 2008 217.50 217.50 217.50 217.50 0 +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