$3.93 +0.03 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

May. 28, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
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
4/8/20153.893.913.843.855,917,643
4/7/20153.943.953.883.896,020,409
4/6/20153.873.893.823.864,240,163
4/2/20153.823.853.813.824,805,660
4/1/20153.743.763.703.733,784,786
3/31/20153.753.773.733.733,131,133
3/30/20153.803.813.763.775,802,846
3/27/20153.753.763.683.706,684,688
3/26/20153.753.793.683.7311,245,977
3/25/20153.933.943.833.855,865,533
3/24/20153.903.923.883.918,539,204
3/23/20153.873.913.863.874,486,461
3/20/20153.873.903.833.844,140,068
3/19/20153.823.883.813.8513,111,462
3/18/20153.803.923.793.906,572,162
3/17/20153.813.833.783.826,279,517
3/16/20153.893.943.883.913,955,797
3/13/20153.853.903.833.904,399,111
3/12/20153.933.953.883.886,530,515
3/11/20153.763.883.753.835,435,490
3/10/20153.753.773.693.707,521,646
3/9/20153.803.813.773.793,871,607
3/6/20153.813.823.713.775,930,080
3/5/20153.843.863.813.813,323,299
3/4/20153.853.873.793.835,332,508
3/3/20153.903.903.843.854,319,512
3/2/20153.893.933.883.904,867,711
2/27/20153.863.913.853.893,408,372
2/26/20153.923.953.883.913,458,192
2/25/20153.953.953.903.923,745,252
2/24/20153.873.903.833.884,483,960
2/23/20153.863.873.823.873,866,893
2/20/20153.823.923.823.894,944,598
2/19/20153.933.933.873.895,322,700
2/18/20153.903.943.893.926,096,632
2/17/20153.853.863.833.843,692,927
2/13/20153.903.923.863.895,313,090
2/12/20153.853.943.843.9210,476,502
2/11/20153.753.773.713.727,562,918
2/10/20153.683.713.673.708,490,105
2/9/20153.653.673.603.627,651,003
2/6/20153.753.783.603.6513,385,193
2/5/20153.593.693.583.679,063,233
2/4/20153.593.653.563.616,604,041
2/3/20153.523.603.503.588,738,323
2/2/20153.433.463.393.443,619,987
1/30/20153.473.483.423.455,543,707
1/29/20153.523.553.493.5313,449,794
1/28/20153.573.593.513.519,323,222
1/27/20153.473.483.403.477,702,719
1/26/20153.523.553.473.4911,626,716
1/23/20153.493.533.433.469,409,003
1/22/20153.383.473.343.4514,991,054
1/21/20153.293.333.263.275,517,002
1/20/20153.363.363.303.306,453,547
1/16/20153.153.253.143.247,532,656
1/15/20153.333.343.253.254,339,002
1/14/20153.333.373.293.354,317,205
1/13/20153.373.413.263.347,474,612
1/12/20153.443.443.363.375,058,027
1/9/20153.493.513.443.497,539,292
1/8/20153.453.483.423.4512,253,281
1/7/20153.343.403.313.3711,923,621
1/6/20153.453.473.333.364,924,333
1/5/20153.513.523.393.458,960,758
1/2/20153.583.603.553.592,882,861
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center