$3.70 -0.03 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Mar. 27, 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
6/21/20102.872.892.752.7810,746,400
6/18/20102.812.842.802.844,060,100
6/17/20102.812.842.762.826,589,600
6/16/20102.782.792.732.778,760,600
6/15/20102.792.892.782.8616,242,000
6/14/20102.742.792.722.7511,955,300
6/11/20102.602.692.592.6611,833,900
6/10/20102.602.642.552.6425,858,000
6/9/20102.472.542.432.4410,647,200
6/8/20102.422.492.392.4515,108,000
6/7/20102.512.532.392.4212,845,700
6/4/20102.572.622.472.5014,953,700
6/3/20102.612.642.572.629,711,500
6/2/20102.522.612.502.608,852,900
6/1/20102.492.642.482.5316,548,600
5/28/20102.622.632.512.5714,803,400
5/27/20102.532.632.492.6334,049,500
5/26/20102.402.462.362.3621,659,200
5/25/20102.332.462.322.4528,011,900
5/24/20102.442.492.412.4311,615,000
5/21/20102.382.512.372.4624,957,000
5/20/20102.322.412.252.3627,995,500
5/19/20102.502.532.452.5220,280,100
5/18/20102.592.622.482.5021,899,400
5/17/20102.562.592.482.5810,661,100
5/14/20102.602.622.502.5415,437,200
5/13/20102.712.742.652.667,350,300
5/12/20102.722.772.692.7614,960,200
5/11/20102.582.702.572.6518,657,800
5/10/20102.722.732.582.6122,117,500
5/7/20102.632.642.482.5223,012,700
5/6/20102.762.812.502.5958,996,000
5/5/20102.823.092.823.0230,045,000
5/4/20103.063.082.973.0118,565,900
5/3/20103.163.183.123.1214,506,900
4/30/20103.233.243.163.1717,051,400
4/29/20103.163.263.133.2427,393,100
4/28/20103.193.213.063.1322,502,200
4/27/20103.353.393.213.2426,124,100
4/26/20103.413.443.413.436,374,800
4/23/20103.353.433.343.4212,584,900
4/22/20103.343.453.313.447,820,600
4/21/20103.393.463.363.4516,526,700
4/20/20103.363.373.323.358,213,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center