$3.56 -0.03 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Jul. 28, 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
10/18/20103.653.723.643.697,139,190
10/15/20103.703.703.653.6712,080,756
10/14/20103.693.693.623.6716,355,252
10/13/20103.723.743.673.6826,968,312
10/12/20103.613.633.563.6114,202,739
10/11/20103.613.643.583.6016,829,158
10/8/20103.543.613.523.5713,920,025
10/7/20103.503.553.463.5312,814,552
10/6/20103.473.503.453.498,032,354
10/5/20103.383.513.353.4623,305,587
10/4/20103.343.363.303.317,593,505
10/1/20103.453.463.373.4116,260,407
9/30/20103.443.453.333.3814,301,461
9/29/20103.353.403.343.3514,697,061
9/28/20103.433.443.353.3931,802,244
9/27/20103.383.463.333.3825,394,227
9/24/20103.303.443.283.3648,367,239
9/23/20103.023.093.023.0614,321,421
9/22/20103.093.133.053.0910,615,880
9/21/20103.073.093.003.0112,017,518
9/20/20102.983.052.973.0215,521,237
9/17/20102.912.922.872.885,411,828
9/16/20102.882.892.842.876,542,380
9/15/20102.872.942.842.905,775,315
9/14/20102.862.942.832.9110,870,398
9/13/20102.852.872.842.846,227,536
9/10/20102.782.782.732.743,556,359
9/9/20102.812.822.742.766,431,374
9/8/20102.742.802.742.744,144,896
9/7/20102.742.742.692.707,616,420
9/3/20102.792.832.742.808,718,028
9/2/20102.742.752.712.745,041,510
9/1/20102.632.722.612.689,678,285
8/31/20102.552.612.522.5712,624,800
8/30/20102.602.622.572.586,023,100
8/27/20102.582.662.512.6310,570,600
8/26/20102.552.602.552.578,370,700
8/25/20102.482.572.462.569,597,300
8/24/20102.532.572.482.566,056,100
8/23/20102.632.662.582.595,079,600
8/20/20102.622.652.602.649,582,100
8/19/20102.742.762.652.7012,402,700
8/18/20102.762.792.732.764,512,300
8/17/20102.752.822.732.789,094,500
8/16/20102.662.732.642.694,532,400
8/13/20102.672.732.672.716,104,600
8/12/20102.632.732.632.699,157,900
8/11/20102.782.792.732.7613,523,500
8/10/20102.942.982.872.9710,013,800
8/9/20103.003.022.962.985,906,700
8/6/20102.983.032.922.976,286,900
8/5/20103.023.063.003.036,863,600
8/4/20103.063.082.993.007,927,300
8/3/20103.063.123.013.0913,937,100
8/2/20102.973.022.952.9911,884,600
7/30/20102.853.082.772.9844,371,900
7/29/20102.732.752.592.6023,136,500
7/28/20102.732.752.682.699,492,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!