ALCATEL-LUCENT $1.93

up +0.06


19/6/2013 04:19 PM  |  NYSE : ALU  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ALU historical data

Date Open High Low Close Volume
6/19/2013 1.96 2.01 1.93 1.93 357342
6/18/2013 1.89 1.90 1.85 1.87 125922
6/17/2013 1.92 1.93 1.89 1.90 94510
6/14/2013 1.90 1.91 1.88 1.88 117106
6/13/2013 1.81 1.86 1.80 1.84 148046
6/12/2013 1.80 1.81 1.75 1.76 65724
6/11/2013 1.79 1.80 1.75 1.76 94706
6/10/2013 1.83 1.83 1.80 1.82 94825
6/7/2013 1.81 1.84 1.77 1.84 168191
6/6/2013 1.74 1.79 1.72 1.76 157227
6/5/2013 1.73 1.74 1.65 1.68 152261
6/4/2013 1.75 1.76 1.72 1.74 168876
6/3/2013 1.72 1.75 1.71 1.74 171807
5/31/2013 1.68 1.72 1.68 1.68 138788
5/30/2013 1.67 1.68 1.65 1.68 151592
5/29/2013 1.62 1.62 1.58 1.58 147958
5/28/2013 1.57 1.58 1.54 1.58 143282
5/24/2013 1.44 1.49 1.44 1.48 49793
5/23/2013 1.45 1.45 1.42 1.44 72040
5/22/2013 1.51 1.54 1.45 1.45 76414
5/21/2013 1.57 1.58 1.51 1.51 69150
5/20/2013 1.58 1.58 1.55 1.56 52305
5/17/2013 1.56 1.56 1.54 1.54 58805
5/16/2013 1.54 1.57 1.53 1.54 100266
5/15/2013 1.48 1.53 1.48 1.53 133747
5/14/2013 1.48 1.51 1.48 1.51 69232
5/13/2013 1.47 1.49 1.46 1.47 46635
5/10/2013 1.50 1.51 1.47 1.50 66902
5/9/2013 1.49 1.52 1.47 1.47 142555
5/8/2013 1.44 1.49 1.43 1.48 128129
5/7/2013 1.46 1.46 1.41 1.44 207640
5/6/2013 1.31 1.34 1.31 1.31 56920
5/3/2013 1.32 1.34 1.32 1.33 76983
5/2/2013 1.34 1.35 1.32 1.33 63135
5/1/2013 1.36 1.37 1.33 1.36 42105
4/30/2013 1.34 1.38 1.33 1.37 94853
4/29/2013 1.36 1.37 1.33 1.33 146133
4/26/2013 1.35 1.38 1.33 1.38 165631
4/25/2013 1.41 1.42 1.38 1.40 106387
4/24/2013 1.34 1.40 1.34 1.40 69405
4/23/2013 1.32 1.38 1.32 1.32 96314
4/22/2013 1.34 1.34 1.31 1.31 56640
4/19/2013 1.34 1.36 1.32 1.34 32006
4/18/2013 1.37 1.37 1.32 1.33 73837
4/17/2013 1.40 1.40 1.36 1.39 63766
4/16/2013 1.42 1.43 1.40 1.42 48955
4/15/2013 1.46 1.47 1.40 1.40 91621
4/12/2013 1.46 1.47 1.45 1.45 29744
4/11/2013 1.48 1.49 1.45 1.46 99189
4/10/2013 1.50 1.50 1.46 1.48 126482
4/9/2013 1.39 1.43 1.38 1.42 156910
4/8/2013 1.39 1.39 1.34 1.34 110035
4/5/2013 1.40 1.41 1.38 1.38 99418
4/4/2013 1.40 1.41 1.39 1.41 165356
4/3/2013 1.33 1.34 1.27 1.28 101902
4/2/2013 1.32 1.34 1.31 1.31 50512
4/1/2013 1.36 1.37 1.32 1.32 68630
3/28/2013 1.34 1.35 1.33 1.33 46312
3/27/2013 1.31 1.33 1.30 1.30 80517
3/26/2013 1.34 1.35 1.33 1.35 52510
3/25/2013 1.38 1.39 1.31 1.33 254802
3/22/2013 1.41 1.43 1.40 1.40 219973
3/21/2013 1.44 1.46 1.42 1.45 213682
3/20/2013 1.49 1.50 1.46 1.47 112830
3/19/2013 1.46 1.49 1.45 1.47 218785
3/18/2013 1.45 1.49 1.44 1.47 93204
3/15/2013 1.50 1.52 1.49 1.50 73453
3/14/2013 1.50 1.52 1.47 1.52 154140
3/13/2013 1.46 1.47 1.44 1.44 93278
3/12/2013 1.50 1.50 1.47 1.48 76602
3/11/2013 1.47 1.48 1.46 1.46 36805
3/8/2013 1.50 1.51 1.47 1.48 93024
3/7/2013 1.45 1.50 1.44 1.50 198076
3/6/2013 1.45 1.46 1.41 1.42 98716
3/5/2013 1.46 1.47 1.44 1.45 95372
3/4/2013 1.37 1.40 1.36 1.39 53835
3/1/2013 1.36 1.41 1.35 1.41 81957
2/28/2013 1.38 1.44 1.36 1.37 43998
2/27/2013 1.37 1.41 1.35 1.39 112376
2/26/2013 1.36 1.37 1.33 1.36 157977
2/25/2013 1.44 1.46 1.34 1.36 180624
2/22/2013 1.46 1.46 1.39 1.41 221640
2/21/2013 1.43 1.53 1.42 1.47 251041
2/20/2013 1.53 1.54 1.47 1.52 245323
2/19/2013 1.55 1.55 1.51 1.53 112235
2/15/2013 1.58 1.59 1.54 1.54 104717
2/14/2013 1.59 1.60 1.57 1.59 82543
2/13/2013 1.64 1.66 1.62 1.62 88259
2/12/2013 1.65 1.67 1.64 1.65 72281
2/11/2013 1.67 1.68 1.64 1.65 108269
2/8/2013 1.68 1.69 1.64 1.66 269120
2/7/2013 1.78 1.78 1.57 1.59 591444
2/6/2013 1.68 1.74 1.67 1.71 168222
2/5/2013 1.71 1.74 1.69 1.72 111233
2/4/2013 1.74 1.75 1.69 1.69 99019
2/1/2013 1.76 1.76 1.70 1.74 174760
1/31/2013 1.66 1.68 1.63 1.66 286204
1/30/2013 1.66 1.67 1.56 1.56 244501
1/29/2013 1.72 1.73 1.70 1.70 113573
1/28/2013 1.78 1.78 1.74 1.75 116934
Marketplace
Trading Center