Alstom Shs Prov Regr (OP: AOMFF )

23.97 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.12 32.12 32.12 0 -0.11(-0.35%)
Dec 30, 2014 32.23 32.23 32.23 32.23 20 -0.26(-0.80%)
Dec 29, 2014 32.58 32.58 32.49 32.49 287 +0.09(+0.28%)
Dec 22, 2014 32.40 32.40 32.40 0 -0.20(-0.61%)
Dec 19, 2014 32.60 32.63 32.60 32.60 664 -1.32(-3.90%)
Dec 18, 2014 33.92 33.92 33.92 33.92 100 +0.82(+2.48%)
Dec 15, 2014 33.10 33.10 33.10 33.10 120 -0.90(-2.65%)
Dec 11, 2014 34.00 34.00 34.00 0 -0.25(-0.73%)
Dec 09, 2014 34.25 34.25 34.25 0 +0.07(+0.20%)
Dec 08, 2014 34.18 34.18 34.18 34.18 58 +0.05(+0.13%)
Dec 04, 2014 34.13 34.13 34.13 0 -0.27(-0.77%)
Dec 03, 2014 34.40 34.40 34.40 34.40 1 -0.30(-0.86%)
Dec 02, 2014 34.70 34.70 34.70 34.70 571 -0.30(-0.86%)
Nov 25, 2014 35.00 35.00 35.00 0 -0.60(-1.69%)
Nov 21, 2014 35.60 35.60 35.60 0 -0.45(-1.25%)
Nov 18, 2014 36.05 36.05 36.05 0 +0.15(+0.42%)
Nov 17, 2014 36.00 36.00 35.90 0 -0.10(-0.28%)
Nov 13, 2014 36.00 36.00 36.00 0 +0.60(+1.69%)
Nov 12, 2014 35.20 35.40 35.20 35.40 600 +0.36(+1.03%)
Nov 11, 2014 35.04 35.04 35.04 35.04 200 +0.39(+1.13%)
Nov 10, 2014 34.65 34.65 34.65 34.65 8 +0.05(+0.14%)
Nov 07, 2014 34.60 34.60 34.60 34.60 70 +0.05(+0.14%)
Nov 06, 2014 34.55 34.55 34.55 34.55 100 -0.15(-0.43%)
Nov 05, 2014 35.37 35.37 34.60 34.70 582 +0.15(+0.43%)
Oct 30, 2014 34.55 34.55 34.55 0 +0.32(+0.93%)
Oct 29, 2014 34.23 34.23 34.23 34.23 200 -0.20(-0.59%)
Oct 28, 2014 34.43 34.43 34.43 34.43 300 +0.42(+1.22%)
Oct 27, 2014 33.63 34.00 34.00 34.02 253 +0.02(+0.05%)
Oct 23, 2014 34.00 34.00 34.00 0 +0.70(+2.10%)
Oct 22, 2014 33.30 33.30 33.30 33.30 34 +0.35(+1.06%)
Oct 21, 2014 32.95 32.95 32.95 32.95 10 -0.30(-0.90%)
Oct 17, 2014 33.25 33.25 33.25 33.25 45 +0.31(+0.96%)
Oct 16, 2014 32.94 32.94 32.94 32.94 500 +1.14(+3.57%)
Oct 15, 2014 32.10 32.10 31.79 31.80 966 -0.35(-1.09%)
Oct 14, 2014 32.00 32.15 32.00 32.15 56 -1.03(-3.10%)
Oct 09, 2014 33.18 33.18 33.18 0 -0.52(-1.54%)
Oct 08, 2014 33.25 33.70 33.25 33.70 374 +0.32(+0.96%)
Oct 06, 2014 33.38 33.38 33.38 0 -0.22(-0.65%)
Oct 02, 2014 33.60 33.60 33.60 0 -0.20(-0.59%)
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.