$3.36 -0.05 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
2/5/20163.393.433.363.362,001,577
2/4/20163.383.473.383.413,136,923
2/3/20163.463.483.393.442,895,981
2/2/20163.463.483.393.411,995,422
2/1/20163.503.513.463.482,624,787
1/29/20163.853.953.853.943,031,450
1/28/20163.903.923.843.882,443,072
1/27/20163.914.003.893.932,553,069
1/26/20163.954.003.933.993,853,812
1/25/20163.913.953.903.911,713,714
1/22/20163.944.003.933.982,185,068
1/21/20163.823.933.783.872,434,041
1/20/20163.883.913.803.893,316,663
1/19/20163.933.963.903.952,058,161
1/15/20163.943.983.873.913,264,087
1/14/20163.974.073.954.054,203,532
1/13/20164.074.113.983.983,793,341
1/12/20164.074.114.044.073,076,223
1/11/20164.094.134.044.065,657,219
1/8/20164.034.084.004.006,300,064
1/7/20163.853.943.853.903,588,480
1/6/20163.823.903.813.893,146,691
1/5/20163.883.943.873.921,881,038
1/4/20163.913.933.833.923,615,987
12/31/20153.893.893.823.831,523,322
12/30/20153.943.953.893.891,425,894
12/29/20153.913.943.913.932,647,764
12/28/20153.903.913.863.881,583,472
12/24/20153.863.913.863.90755,500
12/23/20153.883.923.883.892,518,951
12/22/20153.903.953.883.934,454,571
12/21/20153.873.893.843.877,574,292
12/18/20153.733.753.693.736,102,533
12/17/20153.823.843.763.764,312,287
12/16/20153.853.873.813.869,748,405
12/15/20153.763.813.763.786,096,199
12/14/20153.753.783.713.765,436,331
12/11/20153.763.783.743.754,081,594
12/10/20153.823.853.813.822,845,825
12/9/20153.893.903.803.865,535,270
12/8/20153.953.973.903.953,832,324
12/7/20154.014.033.994.013,196,287
12/4/20153.974.053.964.029,185,006
12/3/20154.054.073.994.009,014,896
12/2/20154.034.084.034.055,624,593
12/1/20154.014.033.994.027,019,004
11/30/20153.903.933.893.932,970,406
11/27/20153.893.923.893.91770,363
11/25/20153.923.973.913.954,149,976
11/24/20153.933.963.903.945,584,685
11/23/20153.964.013.963.983,494,004
11/20/20153.994.023.994.016,441,440
11/19/20153.943.993.933.953,392,165
11/18/20153.953.993.923.972,203,618
11/17/20153.913.973.913.936,219,609
11/16/20153.873.983.873.978,159,274
11/13/20153.893.903.843.862,622,873
11/12/20153.984.003.943.942,397,916
11/11/20153.974.003.963.962,668,493
11/10/20153.903.953.883.943,550,245
11/9/20154.034.044.014.021,508,655
11/6/20154.044.074.014.074,224,138
11/5/20154.104.114.054.065,568,785
11/4/20154.124.134.074.113,630,026
11/3/20154.044.104.044.098,102,724
11/2/20154.044.064.014.043,734,999
10/30/20154.034.044.004.038,189,370
10/29/20153.863.963.853.9530,485,231
10/28/20153.563.643.553.622,919,601
10/27/20153.623.623.553.564,670,378
10/26/20153.643.643.603.631,868,373
10/23/20153.703.723.683.692,253,360
10/22/20153.763.803.763.792,281,815
10/21/20153.803.803.743.743,354,089
10/20/20153.733.753.723.751,097,222
10/19/20153.753.783.753.782,063,296
10/16/20153.743.773.723.762,980,064
10/15/20153.723.793.713.795,441,323
10/14/20153.693.703.663.706,290,897
10/13/20153.703.723.623.6211,384,074
10/12/20153.703.733.693.712,020,364
10/9/20153.733.763.703.744,969,162
10/8/20153.713.793.713.783,413,305
10/7/20153.743.783.713.774,786,677
10/6/20153.733.753.723.723,072,626
10/5/20153.703.743.693.705,658,959
10/2/20153.613.703.613.703,528,407
10/1/20153.603.613.563.593,257,427
9/30/20153.623.653.613.656,730,384
9/29/20153.473.553.473.512,414,331
9/28/20153.503.513.453.475,561,084
9/25/20153.533.563.483.513,605,628
9/24/20153.533.583.483.554,521,603
9/23/20153.553.573.513.543,188,643
9/22/20153.473.493.443.474,614,910
9/21/20153.563.573.513.522,450,022
9/18/20153.563.583.503.523,789,584
9/17/20153.583.653.573.594,377,265
9/16/20153.583.613.563.5810,322,821
9/15/20153.523.553.503.544,501,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center