$3.52 +0.20 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 18, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
12/17/20143.263.363.253.328,331,411
12/16/20143.243.293.233.244,463,736
12/15/20143.373.393.213.288,956,753
12/12/20143.393.423.333.354,512,183
12/11/20143.383.463.373.438,748,214
12/10/20143.423.433.343.355,660,888
12/9/20143.363.443.343.429,334,338
12/8/20143.483.493.443.443,986,952
12/5/20143.433.503.423.473,863,646
12/4/20143.463.513.433.476,681,108
12/3/20143.463.513.463.504,053,199
12/2/20143.493.503.423.454,999,123
12/1/20143.523.543.493.536,761,082
11/28/20143.503.563.493.553,913,717
11/26/20143.533.593.513.556,919,098
11/25/20143.423.473.403.456,825,375
11/24/20143.403.453.393.4512,252,622
11/21/20143.343.373.323.3515,954,018
11/20/20143.193.273.183.2713,552,169
11/19/20143.183.193.123.164,575,671
11/18/20143.193.223.183.224,370,659
11/17/20143.123.163.103.165,322,931
11/14/20143.043.143.033.128,158,517
11/13/20143.043.103.033.056,057,183
11/12/20143.153.183.143.187,719,978
11/11/20143.173.203.153.193,406,003
11/10/20143.163.203.143.1713,739,322
11/7/20143.283.343.253.3210,493,116
11/6/20143.223.243.183.216,212,404
11/5/20143.203.243.203.206,677,807
11/4/20143.133.183.113.1712,562,556
11/3/20143.093.163.083.1521,711,376
10/31/20143.043.053.003.0014,462,083
10/30/20142.882.992.862.9743,515,505
10/29/20142.602.642.542.567,861,451
10/28/20142.502.552.482.554,356,943
10/27/20142.432.512.422.505,423,329
10/24/20142.542.562.502.515,737,303
10/23/20142.602.632.552.5710,182,685
10/22/20142.482.562.472.497,662,070
10/21/20142.452.522.442.5212,001,174
10/20/20142.362.422.352.418,857,380
10/17/20142.442.472.402.409,864,081
10/16/20142.302.392.282.3614,022,137
10/15/20142.402.442.352.449,564,424
10/14/20142.522.552.482.4910,514,396
10/13/20142.482.492.402.408,555,703
10/10/20142.482.512.422.4212,806,042
10/9/20142.642.662.532.5723,597,824
10/8/20142.792.852.692.8414,805,838
10/7/20142.942.942.842.859,539,288
10/6/20143.013.012.962.973,310,448
10/3/20142.932.982.922.976,914,627
10/2/20142.982.992.892.9312,183,509
10/1/20143.023.032.942.9711,426,771
9/30/20143.073.083.003.037,936,199
9/29/20143.083.133.073.104,618,430
9/26/20143.133.163.103.133,656,416
9/25/20143.163.183.103.117,118,594
9/24/20143.193.203.153.196,289,014
9/23/20143.233.253.183.198,557,794
9/22/20143.313.323.253.267,521,622
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
9/16/20143.233.313.213.2719,512,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center