ALCATEL-LUCENT $1.51

down -0.05


21/5/2013 04:21 PM  |  NYSE : ALU  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ALU historical data

Date Open High Low Close Volume
8/6/2008 6.44 6.54 6.37 6.54 82479
8/5/2008 6.25 6.29 6.15 6.25 54595
8/4/2008 6.07 6.09 6.02 6.07 51615
8/1/2008 6.13 6.15 5.97 6.00 73949
7/31/2008 5.95 6.07 5.93 6.01 41847
7/30/2008 6.10 6.16 5.92 5.97 142730
7/29/2008 5.96 6.16 5.94 6.10 143985
7/28/2008 6.01 6.07 5.71 5.76 76296
7/25/2008 6.14 6.22 6.10 6.17 66474
7/24/2008 6.17 6.19 6.00 6.03 55328
7/23/2008 6.02 6.11 5.98 6.07 55414
7/22/2008 5.83 5.97 5.75 5.96 68883
7/21/2008 5.93 6.12 5.93 6.00 70083
7/18/2008 5.94 5.96 5.85 5.93 63466
7/17/2008 5.78 5.79 5.57 5.71 110503
7/16/2008 5.44 5.65 5.37 5.62 89381
7/15/2008 5.40 5.43 5.28 5.34 89072
7/14/2008 5.47 5.48 5.34 5.35 73260
7/11/2008 5.47 5.48 5.29 5.38 271870
7/10/2008 5.84 5.91 5.75 5.81 83424
7/9/2008 6.02 6.03 5.77 5.80 102443
7/8/2008 5.70 5.76 5.61 5.74 77070
7/7/2008 5.77 5.91 5.71 5.76 77562
7/2/2008 5.94 5.95 5.69 5.73 120402
7/1/2008 5.84 5.91 5.73 5.89 146536
6/30/2008 5.99 6.09 5.96 6.04 65294
6/27/2008 5.98 6.03 5.82 5.90 91582
6/26/2008 6.25 6.25 6.03 6.07 51186
6/25/2008 6.27 6.33 6.22 6.25 66852
6/24/2008 6.05 6.17 6.00 6.08 58749
6/23/2008 6.28 6.30 6.11 6.13 65310
6/20/2008 6.35 6.36 6.22 6.29 90993
6/19/2008 6.61 6.66 6.53 6.60 76703
6/18/2008 6.89 6.91 6.75 6.77 74478
6/17/2008 7.08 7.09 6.97 7.01 72943
6/16/2008 6.65 6.75 6.61 6.73 60871
6/13/2008 6.47 6.64 6.45 6.62 69550
6/12/2008 6.44 6.53 6.42 6.45 76521
6/11/2008 6.77 6.80 6.55 6.55 98949
6/10/2008 6.74 6.84 6.70 6.79 113505
6/9/2008 7.10 7.13 6.85 6.92 54104
6/6/2008 7.33 7.36 7.10 7.10 80719
6/5/2008 7.42 7.52 7.37 7.49 48511
6/4/2008 7.35 7.44 7.34 7.36 74309
6/3/2008 7.53 7.57 7.44 7.47 109336
6/2/2008 7.44 7.47 7.33 7.38 110929
5/30/2008 7.56 7.60 7.50 7.51 95388
5/29/2008 7.23 7.44 7.23 7.39 101067
5/28/2008 7.51 7.56 7.42 7.52 108017
5/27/2008 7.22 7.40 7.19 7.36 97852
5/23/2008 7.21 7.24 7.05 7.07 117326
5/22/2008 7.36 7.37 7.29 7.31 62108
5/21/2008 7.26 7.33 7.20 7.21 75397
Marketplace
Trading Center