$3.88 -0.08 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Apr. 17, 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
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
12/31/20143.583.593.533.553,844,035
12/30/20143.633.653.553.596,962,977
12/29/20143.633.673.623.654,612,251
12/26/20143.673.733.673.712,829,101
12/24/20143.643.683.643.672,422,772
12/23/20143.653.693.643.6413,273,960
12/22/20143.603.703.583.6817,804,810
12/19/20143.583.633.533.609,874,968
12/18/20143.533.603.473.5919,289,002
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center