$3.30 -0.02 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 19, 2014 | 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
9/19/20143.343.353.273.305,513,582
9/18/20143.343.363.313.325,852,459
9/17/20143.303.363.303.3311,113,352
9/16/20143.233.313.213.2719,501,370
9/15/20143.293.303.253.284,204,934
9/12/20143.323.333.293.334,661,010
9/11/20143.343.373.333.372,260,789
9/10/20143.353.373.343.371,792,997
9/9/20143.373.393.343.353,023,495
9/8/20143.393.423.383.402,589,978
9/5/20143.393.403.373.392,710,582
9/4/20143.373.413.353.374,785,463
9/3/20143.433.443.393.425,624,094
9/2/20143.393.403.343.374,960,017
8/29/20143.413.433.373.413,387,310
8/28/20143.333.443.333.417,251,435
8/27/20143.353.373.333.364,469,969
8/26/20143.353.363.333.342,524,295
8/25/20143.313.353.303.334,182,268
8/22/20143.313.343.293.322,769,127
8/21/20143.293.313.293.313,303,837
8/20/20143.243.253.223.252,901,089
8/19/20143.253.283.253.273,590,335
8/18/20143.223.253.213.213,979,345
8/15/20143.193.213.143.183,758,652
8/14/20143.183.203.153.167,107,014
8/13/20143.203.253.183.234,516,467
8/12/20143.263.273.223.267,199,320
8/11/20143.333.343.273.304,592,758
8/8/20143.333.343.293.324,958,389
8/7/20143.383.383.293.316,717,982
8/6/20143.233.343.223.305,835,589
8/5/20143.293.303.193.2316,167,874
8/4/20143.403.423.353.427,468,083
8/1/20143.413.443.333.3712,998,946
7/31/20143.493.543.393.4335,116,473
7/30/20143.703.863.693.8416,326,099
7/29/20143.713.743.703.732,375,653
7/28/20143.713.743.653.746,383,759
7/25/20143.733.773.713.773,348,560
7/24/20143.823.823.773.787,516,067
7/23/20143.793.793.733.753,208,868
7/22/20143.773.803.743.775,572,960
7/21/20143.693.733.673.733,790,754
7/18/20143.713.733.673.699,629,397
7/17/20143.543.603.513.524,231,189
7/16/20143.553.563.513.532,774,275
7/15/20143.543.543.463.505,145,457
7/14/20143.563.563.513.525,680,119
7/11/20143.503.513.403.4610,552,362
7/10/20143.463.553.463.5310,279,232
7/9/20143.603.623.573.624,436,754
7/8/20143.603.613.543.578,874,391
7/7/20143.683.683.653.683,848,684
7/3/20143.723.733.703.702,263,294
7/2/20143.713.723.653.6715,904,884
7/1/20143.553.583.533.534,661,712
6/30/20143.553.593.533.565,492,829
6/27/20143.593.633.583.612,698,790
6/26/20143.593.603.563.603,414,538
6/25/20143.523.603.523.5813,808,432
6/24/20143.603.613.533.535,828,655
6/23/20143.623.703.603.669,919,340
6/20/20143.523.573.503.579,833,180
6/19/20143.593.623.563.578,201,020
6/18/20143.633.663.583.6514,531,400
6/17/20143.753.763.683.6813,870,492
6/16/20143.773.803.743.7512,881,144
6/13/20143.853.863.793.7910,204,421
6/12/20143.893.913.843.873,201,186
6/11/20143.893.913.853.874,677,607
6/10/20143.943.973.923.953,657,303
6/9/20143.923.973.913.944,401,977
6/6/20144.004.013.953.958,042,447
6/5/20143.933.993.883.9813,218,067
6/4/20143.833.863.823.849,208,554
6/3/20143.853.873.813.8212,454,246
6/2/20143.913.933.873.9111,153,231
5/30/20144.044.053.994.017,281,251
5/29/20144.054.063.994.019,323,642
5/28/20144.014.033.973.996,181,143
5/27/20143.944.013.933.9813,872,050
5/23/20143.843.893.833.878,620,863
5/22/20143.883.893.783.7815,871,913
5/21/20143.893.923.873.899,811,965
5/20/20143.883.893.803.8310,576,775
5/19/20143.853.883.843.8610,989,305
5/16/20143.893.913.813.8216,760,984
5/15/20143.983.993.903.997,149,123
5/14/20144.144.154.064.068,634,240
5/13/20144.134.134.064.0915,707,488
5/12/20144.054.104.034.0614,298,194
5/9/20144.094.103.803.8521,035,831
5/8/20143.984.053.964.0213,013,331
5/7/20144.034.043.923.9213,837,712
5/6/20144.034.053.963.9811,505,532
5/5/20143.883.953.873.893,842,107
5/2/20143.913.943.903.926,654,593
5/1/20143.913.943.873.904,303,267
4/30/20143.913.973.893.905,460,593
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center