Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.85

up +0.15


17/4/2014 06:40 PM  |  NYSE : ALU  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
4/17/20143.813.883.793.8513,734,300
4/16/20143.593.713.533.7022,133,500
4/15/20143.653.683.503.5815,721,600
4/14/20143.673.703.633.6412,192,200
4/11/20143.723.823.703.777,433,840
4/10/20143.943.943.803.815,081,750
4/9/20143.873.913.853.896,797,690
4/8/20143.833.923.823.915,741,380
4/7/20143.893.903.823.867,582,280
4/4/20144.074.083.923.9513,031,300
4/3/20144.184.204.084.137,245,120
4/2/20144.174.194.124.167,642,980
4/1/20144.034.053.994.0512,176,800
3/31/20143.933.953.903.905,326,580
3/28/20143.933.943.893.915,344,280
3/27/20143.883.883.793.888,764,960
3/26/20143.743.763.643.696,425,870
3/25/20143.733.783.693.727,542,300
3/24/20143.803.803.683.7510,941,400
3/21/20143.994.013.853.878,365,000
3/20/20143.923.973.913.947,052,940
3/19/20143.943.953.873.877,966,940
3/18/20143.983.993.943.968,544,400
3/17/20143.903.963.893.917,974,470
3/14/20143.803.903.803.849,980,960
3/13/20144.044.053.893.909,646,940
3/12/20144.044.083.984.088,873,860
3/11/20144.114.174.084.086,399,620
3/10/20144.144.174.084.136,390,200
3/7/20144.144.194.104.127,587,810
3/6/20144.284.304.184.215,723,260
3/5/20144.254.274.234.233,142,780
3/4/20144.234.254.214.254,349,050
3/3/20144.174.204.134.176,853,640
2/28/20144.304.344.264.289,795,130
2/27/20144.244.284.204.237,113,940
2/26/20144.314.324.234.263,920,320
2/25/20144.324.344.264.303,829,780
2/24/20144.324.334.284.294,360,740
2/21/20144.264.294.254.263,092,280
2/20/20144.204.284.184.2610,894,300
2/19/20144.284.294.244.285,496,920
2/18/20144.244.274.224.265,947,050
2/14/20144.294.304.204.238,539,660
2/13/20144.294.324.254.305,215,040
2/12/20144.224.294.204.236,334,760
2/11/20144.194.254.174.2311,010,200
2/10/20144.404.434.344.3710,172,100
2/7/20144.434.484.374.4822,024,400
2/6/20144.474.514.304.4749,918,200
2/5/20144.124.224.014.1516,918,700
2/4/20143.954.133.934.1116,293,000
2/3/20143.983.993.803.8117,194,300
1/31/20143.934.003.903.9510,525,200
1/30/20144.084.103.953.9816,893,100
1/29/20144.014.093.994.0312,983,800
1/28/20144.004.063.994.016,601,740
1/27/20143.963.993.883.9611,573,900
1/24/20143.953.953.803.8120,687,000
1/23/20144.164.164.004.0312,314,000
1/22/20144.234.264.154.1913,549,500
1/21/20144.124.214.124.198,808,260
1/17/20144.154.174.104.1312,322,400
1/16/20144.284.334.204.2013,095,700
1/15/20144.354.394.304.3710,175,200
1/14/20144.414.414.314.369,010,740
1/13/20144.434.484.304.3219,331,900
1/10/20144.254.334.174.3214,776,600
1/9/20144.414.434.354.3622,866,600
1/8/20144.584.624.554.618,296,800
1/7/20144.544.564.504.546,920,200
1/6/20144.504.504.464.468,742,840
1/3/20144.474.504.464.486,329,320
1/2/20144.424.454.394.428,580,380
12/31/20134.424.454.364.407,273,000
12/30/20134.504.524.454.476,119,230
12/27/20134.504.534.494.529,107,600
12/26/20134.254.404.234.345,702,210
12/24/20134.294.304.154.255,922,400
12/23/20134.324.354.304.338,715,040
12/20/20134.494.504.374.3712,553,100
12/19/20134.514.544.474.545,773,230
12/18/20134.504.574.424.578,826,710
12/17/20134.474.484.414.468,377,870
12/16/20134.494.524.474.516,947,760
12/13/20134.544.554.494.527,670,370
12/12/20134.514.584.494.5412,314,900
12/11/20134.634.684.524.5415,530,800
12/10/20134.504.524.454.5110,958,200
12/9/20134.544.594.534.578,102,020
12/6/20134.494.564.474.5016,189,300
12/5/20134.414.554.404.5117,699,900
12/4/20134.314.424.294.3511,648,200
12/3/20134.324.444.304.4213,369,200
12/2/20134.484.524.474.5113,271,200
11/29/20134.314.404.274.319,307,110
11/27/20134.204.264.174.2318,257,500
11/26/20134.044.184.034.1724,261,700
11/25/20134.034.043.984.018,734,710
11/22/20134.004.023.984.027,388,750
Trading Center