$3.59 0.00 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 18, 2014 | 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
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
1/22/20103.443.503.403.4017,898,900
1/21/20103.503.553.383.4521,913,000
1/20/20103.593.603.523.5919,318,300
1/19/20103.583.633.573.6120,106,200
1/15/20103.753.773.673.7223,168,000
1/14/20103.713.823.693.7816,582,100
1/13/20103.673.723.613.6911,328,300
1/12/20103.653.673.603.6110,701,400
1/11/20103.823.823.733.759,974,200
1/8/20103.743.783.713.7712,508,100
1/7/20103.753.793.693.7817,549,800
1/6/20103.663.693.623.6614,252,100
1/5/20103.653.693.613.6913,530,800
1/4/20103.513.543.483.5414,816,300
12/31/20093.373.383.313.327,220,500
12/30/20093.343.363.243.3017,833,400
12/29/20093.303.343.283.307,975,900
12/28/20093.293.313.243.262,552,400
12/24/20093.253.303.223.302,111,000
12/23/20093.243.293.213.255,289,900
12/22/20093.233.283.213.276,700,100
12/21/20093.193.243.193.2211,183,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center