$3.84 -0.06 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

May. 22, 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
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
7/27/20102.812.822.732.7613,509,400
7/26/20102.752.802.712.7815,431,300
7/23/20102.622.732.612.7210,552,400
7/22/20102.672.742.662.7319,658,800
7/21/20102.612.652.572.5811,956,100
7/20/20102.592.662.572.646,015,900
7/19/20102.712.722.652.668,741,700
7/16/20102.772.772.662.675,262,300
7/15/20102.802.822.742.817,738,800
7/14/20102.792.802.762.809,988,100
7/13/20102.742.782.742.787,507,900
7/12/20102.702.742.672.724,825,900
7/9/20102.692.722.672.724,517,200
7/8/20102.742.762.692.749,282,100
7/7/20102.572.702.562.707,019,700
7/6/20102.622.642.532.587,093,400
7/2/20102.582.602.502.536,589,700
7/1/20102.542.562.502.5411,362,600
6/30/20102.572.622.542.5410,976,300
6/29/20102.682.682.552.6012,108,400
6/28/20102.762.792.722.744,701,800
6/25/20102.762.812.732.768,364,700
6/24/20102.762.772.692.7111,139,600
6/23/20102.772.792.702.778,484,900
6/22/20102.792.812.712.715,873,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center