$3.46 +0.01 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Jan. 23, 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
4/19/20103.273.343.213.2923,447,900
4/16/20103.373.393.293.3414,171,600
4/15/20103.363.443.363.4214,732,000
4/14/20103.373.413.343.4112,472,700
4/13/20103.213.303.203.2717,281,000
4/12/20103.123.233.093.2126,494,600
4/9/20103.093.133.093.106,649,600
4/8/20103.033.113.003.107,846,000
4/7/20103.113.123.033.0518,508,600
4/6/20103.133.183.123.1527,857,700
4/5/20103.143.213.143.204,814,700
4/1/20103.153.183.113.129,784,800
3/31/20103.143.163.113.1227,529,600
3/30/20103.283.293.153.1824,425,200
3/29/20103.303.343.293.325,301,700
3/26/20103.223.263.203.256,729,600
3/25/20103.223.263.183.1910,668,200
3/24/20103.153.183.133.1610,967,100
3/23/20103.263.283.213.2212,176,900
3/22/20103.163.263.153.247,349,000
3/19/20103.293.303.183.1812,798,700
3/18/20103.343.363.243.2415,049,400
3/17/20103.393.423.373.4015,891,300
3/16/20103.493.503.433.4511,385,200
3/15/20103.493.513.453.463,235,900
3/12/20103.543.543.473.508,780,400
3/11/20103.423.463.403.4513,999,500
3/10/20103.403.463.403.4415,121,700
3/9/20103.373.423.353.3714,184,400
3/8/20103.413.423.383.3914,223,400
3/5/20103.363.423.343.4020,091,800
3/4/20103.293.313.243.2822,388,700
3/3/20103.203.263.193.2517,027,400
3/2/20103.143.203.123.1514,309,800
3/1/20103.053.143.053.1423,703,300
2/26/20102.973.062.953.0413,481,300
2/25/20102.943.002.922.9915,927,700
2/24/20102.963.032.943.0313,758,100
2/23/20102.993.022.932.9825,802,500
2/22/20102.983.042.963.0122,698,000
2/19/20102.782.852.762.8312,418,900
2/18/20102.802.832.792.8328,094,300
2/17/20102.822.832.752.8127,859,400
2/16/20102.712.802.672.7825,821,900
2/12/20102.742.772.692.6938,412,700
2/11/20102.892.902.762.7968,134,900
2/10/20103.243.263.173.1814,592,700
2/9/20103.223.343.163.2616,891,100
2/8/20103.203.223.143.1417,659,500
2/5/20103.323.353.143.2724,019,500
2/4/20103.533.533.353.3714,570,900
2/3/20103.543.603.513.5220,981,800
2/2/20103.563.643.533.6215,516,700
2/1/20103.433.523.433.5114,809,200
1/29/20103.423.443.313.3318,293,200
1/28/20103.493.493.363.4225,771,800
1/27/20103.393.453.353.4415,087,600
1/26/20103.383.473.353.419,572,000
1/25/20103.443.453.333.3619,178,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center