$3.37 +0.01 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Aug. 28, 2015 | 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
8/28/20153.333.393.333.373,235,385
8/27/20153.373.383.313.365,705,589
8/26/20153.373.373.233.317,156,674
8/25/20153.333.373.233.235,807,260
8/24/20153.113.233.063.139,363,091
8/21/20153.353.383.263.276,622,542
8/20/20153.413.423.323.336,939,209
8/19/20153.463.493.423.474,370,078
8/18/20153.543.553.513.524,694,135
8/17/20153.483.533.453.537,347,906
8/14/20153.513.523.483.502,288,848
8/13/20153.543.583.533.531,965,748
8/12/20153.493.543.463.534,930,835
8/11/20153.593.603.543.572,616,464
8/10/20153.593.673.623.662,803,394
8/7/20153.583.603.573.593,419,486
8/6/20153.683.683.633.654,165,729
8/5/20153.683.703.653.671,988,016
8/4/20153.703.733.663.662,495,764
8/3/20153.723.743.683.703,016,244
7/31/20153.743.763.733.743,646,379
7/30/20153.683.763.673.756,721,722
7/29/20153.513.563.493.553,254,477
7/28/20153.543.573.533.562,613,301
7/27/20153.603.633.593.592,389,018
7/24/20153.663.673.613.634,656,367
7/23/20153.573.603.553.563,185,533
7/22/20153.543.583.543.542,055,052
7/21/20153.583.623.563.592,202,091
7/20/20153.623.623.563.561,786,286
7/17/20153.623.643.573.572,303,939
7/16/20153.563.583.493.532,325,730
7/15/20153.543.563.513.522,817,374
7/14/20153.533.583.533.552,904,207
7/13/20153.583.593.553.553,336,740
7/10/20153.613.633.553.573,118,151
7/9/20153.463.493.413.413,425,041
7/8/20153.383.413.363.383,576,777
7/7/20153.403.473.333.4614,783,302
7/6/20153.503.583.453.493,995,451
7/2/20153.623.633.573.583,205,221
7/1/20153.703.703.603.622,327,933
6/30/20153.673.683.573.625,247,729
6/29/20153.683.713.643.655,697,160
6/26/20153.853.863.793.813,746,027
6/25/20153.803.823.783.823,998,392
6/24/20153.843.863.803.835,060,986
6/23/20153.883.903.863.864,931,936
6/22/20153.873.903.843.854,380,084
6/19/20153.833.853.773.783,509,471
6/18/20153.733.873.733.809,344,886
6/17/20153.733.773.713.731,757,633
6/16/20153.783.803.733.772,577,905
6/15/20153.693.693.653.693,445,533
6/12/20153.763.793.743.763,575,008
6/11/20153.833.863.793.816,744,848
6/10/20153.883.903.843.882,587,336
6/9/20153.793.833.773.812,520,726
6/8/20153.793.803.763.792,638,812
6/5/20153.853.863.783.834,488,836
6/4/20153.934.013.913.946,116,188
6/3/20153.994.023.953.973,472,182
6/2/20153.953.973.933.934,399,303
6/1/20153.943.953.893.933,543,133
5/29/20153.953.973.913.955,041,892
5/28/20153.923.953.893.935,229,786
5/27/20153.873.923.863.905,329,648
5/26/20153.783.793.723.774,673,798
5/22/20153.873.883.843.843,990,883
5/21/20153.873.923.863.904,870,125
5/20/20153.803.853.793.814,275,213
5/19/20153.783.803.743.765,643,011
5/18/20153.743.843.723.778,032,837
5/15/20153.733.783.733.767,822,746
5/14/20153.743.793.723.748,015,562
5/13/20153.803.813.723.7410,871,052
5/12/20153.763.793.743.755,876,952
5/11/20153.813.843.773.794,314,220
5/8/20153.813.823.773.8016,478,693
5/7/20153.653.693.633.6416,409,028
5/6/20153.583.613.533.5824,368,977
5/5/20153.443.473.393.4721,391,420
5/4/20153.463.473.393.409,674,040
5/1/20153.433.463.363.418,074,106
4/30/20153.553.563.373.4026,901,022
4/29/20153.863.893.783.8223,496,602
4/28/20153.933.973.903.9711,460,290
4/27/20153.963.993.923.935,284,708
4/24/20154.024.023.933.966,953,986
4/23/20154.024.053.994.037,376,943
4/22/20154.144.144.084.1210,549,252
4/21/20154.054.064.014.0322,492,644
4/20/20153.843.913.843.8715,163,045
4/17/20153.933.973.863.8826,828,314
4/16/20153.984.003.943.9620,372,228
4/15/20154.154.343.954.0283,205,341
4/14/20154.754.964.624.9382,741,655
4/13/20154.114.504.044.3530,732,588
4/10/20153.894.083.884.0425,249,054
4/9/20153.873.893.853.875,318,201
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!