Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.420 2.430 2.410 2.410 730 +0.03(+1.26%)
Jul 28, 2016 2.390 2.390 2.380 2.380 6,200 -0.02(-0.63%)
Jul 27, 2016 2.380 2.395 2.380 2.395 289 +0.04(+1.91%)
Jul 26, 2016 2.340 2.356 2.340 2.350 1,611 -0.02(-0.84%)
Jul 25, 2016 2.370 2.370 2.370 2.370 240 +0.00(+0.00%)
Jul 22, 2016 2.360 2.380 2.360 2.370 9,147 +0.01(+0.42%)
Jul 21, 2016 2.400 2.400 2.360 2.360 1,144 -0.01(-0.42%)
Jul 20, 2016 2.370 2.370 2.350 2.370 14,599 +0.03(+1.28%)
Jul 19, 2016 2.340 2.340 2.340 2.340 331 -0.03(-1.27%)
Jul 18, 2016 2.370 2.380 2.350 2.370 7,988 -0.06(-2.47%)
Jul 14, 2016 2.430 2.430 2.430 4 +0.06(+2.32%)
Jul 13, 2016 2.380 2.380 2.360 2.375 2,311 +0.08(+3.26%)
Jul 12, 2016 2.330 2.340 2.300 2.300 43,015 +0.03(+1.32%)
Jul 11, 2016 2.260 2.270 2.260 2.270 4,395 +0.04(+1.79%)
Jul 08, 2016 2.230 2.230 2,660 +0.04(+1.59%)
Jul 05, 2016 2.195 2.195 2.195 2.195 170 -0.08(-3.52%)
Jul 01, 2016 2.275 2.275 2.275 0 +0.00(+0.22%)
Jun 30, 2016 2.230 2.275 2.230 2.270 7,163 +0.07(+3.18%)
Jun 29, 2016 2.180 2.200 2.180 2.200 3,614 +0.11(+5.26%)
Jun 28, 2016 2.070 2.090 2.065 2.090 14,881 +0.01(+0.48%)
Jun 27, 2016 2.080 2.080 2.060 2.080 1,680 -0.10(-4.81%)
Jun 24, 2016 2.200 2.200 2.170 2.185 5,068 -0.25(-10.08%)
Jun 23, 2016 2.420 2.450 2.420 2.430 4,364 +0.04(+1.46%)
Jun 22, 2016 2.400 2.400 2.380 2.395 5,933 +0.04(+1.70%)
Jun 20, 2016 2.355 2.355 2.355 0 +0.10(+4.20%)
Jun 17, 2016 2.240 2.260 2.240 2.260 8,465 +0.00(+0.00%)
Jun 16, 2016 2.250 2.260 2.240 2.260 45,940 -0.02(-0.88%)
Jun 15, 2016 2.285 2.300 2.270 2.280 5,141 -0.01(-0.44%)
Jun 14, 2016 2.310 2.310 2.290 2.290 1,676 -0.02(-0.87%)
Jun 13, 2016 2.340 2.340 2.310 2.310 1,336 -0.17(-6.85%)
Jun 09, 2016 2.480 2.480 2.480 60 -0.06(-2.36%)
Jun 07, 2016 2.540 2.540 2.540 16 +0.02(+0.79%)
Jun 06, 2016 2.520 2.520 2.520 2.520 521 +0.01(+0.40%)
Jun 03, 2016 2.500 2.510 2.490 2.510 125,533 +0.05(+2.03%)
Jun 02, 2016 2.460 2.480 2.450 2.460 6,732 -0.01(-0.40%)
May 31, 2016 2.470 2.470 2.470 0 +0.02(+0.82%)
May 27, 2016 2.450 2.450 2.450 0 -0.01(-0.41%)
May 26, 2016 2.480 2.500 2.440 2.460 316,046 +0.02(+0.82%)
May 24, 2016 2.440 2.440 2.440 0 +0.05(+2.09%)
May 23, 2016 2.400 2.400 2.380 2.390 5,301 -0.05(-2.25%)
May 19, 2016 2.445 2.445 2.445 0 +0.03(+1.45%)
May 17, 2016 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2016 2.380 2.450 2.380 2.450 2,681 +0.01(+0.41%)
May 12, 2016 2.440 2.440 2.440 0 -0.04(-1.61%)
May 11, 2016 2.480 2.480 2.480 2.480 2,130 +0.03(+1.22%)
May 10, 2016 2.435 2.455 2.430 2.450 33,090 +0.05(+2.08%)
May 09, 2016 2.415 2.415 2.400 2.400 22,160 -0.05(-2.04%)
May 06, 2016 2.450 2.450 2.450 2.450 2,047 -0.03(-1.41%)
May 04, 2016 2.485 2.485 2.485 2 +0.00(+0.20%)
May 03, 2016 2.480 2.480 2.480 2.480 718 -0.04(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.