$3.42 0.00 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Feb. 8, 2016 | 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
5/2/20116.626.636.506.5422,697,109
4/29/20116.466.576.406.5420,027,245
4/28/20116.416.576.416.4526,517,413
4/27/20116.506.546.356.5135,437,063
4/26/20116.306.376.276.3223,230,330
4/25/20116.226.356.196.2216,972,931
4/21/20116.156.216.036.1425,369,884
4/20/20116.046.216.016.0931,765,186
4/19/20115.775.805.665.7616,790,685
4/18/20115.755.865.645.7036,736,291
4/15/20115.915.985.905.9623,021,591
4/14/20115.956.055.925.9852,207,837
4/13/20115.756.145.706.0677,692,738
4/12/20115.595.695.425.6440,956,007
4/11/20115.705.745.565.6028,793,441
4/8/20115.815.825.655.7318,739,657
4/7/20115.775.835.695.7214,370,060
4/6/20115.855.895.745.8023,290,412
4/5/20115.835.935.775.9324,528,058
4/4/20115.915.915.805.8218,605,855
4/1/20115.885.905.795.8230,592,552
3/31/20115.695.885.685.8141,116,032
3/30/20115.695.765.645.7220,757,528
3/29/20115.725.815.675.7835,970,942
3/28/20115.765.875.735.8165,711,816
3/25/20115.355.415.265.3426,106,789
3/24/20115.205.395.145.3336,925,036
3/23/20115.105.165.055.1426,130,183
3/22/20115.205.235.105.1038,986,153
3/21/20115.285.305.195.2625,768,483
3/18/20115.185.205.045.0719,816,139
3/17/20115.195.204.975.0530,825,697
3/16/20115.195.294.965.0142,315,647
3/15/20114.945.284.935.2050,238,863
3/14/20115.295.385.235.3125,292,733
3/11/20115.105.385.105.3327,154,587
3/10/20115.295.325.125.1442,484,991
3/9/20115.285.495.275.3255,708,280
3/8/20115.515.615.425.5232,558,397
3/7/20115.645.795.415.5549,777,679
3/4/20115.305.705.295.6668,044,838
3/3/20115.425.455.295.3792,719,581
3/2/20114.785.264.775.2592,485,820
3/1/20114.874.924.704.7238,975,793
2/28/20114.954.994.834.9026,459,330
2/25/20114.794.904.754.8549,910,235
2/24/20114.624.704.544.6459,718,307
2/23/20114.814.884.634.6760,747,344
2/22/20114.834.904.744.7541,534,630
2/18/20114.995.094.985.0063,254,134
2/17/20114.905.144.895.0157,704,671
2/16/20114.654.924.644.9066,239,209
2/15/20114.604.634.474.4955,921,240
2/14/20114.804.814.604.6145,217,422
2/11/20114.404.794.394.6985,863,757
2/10/20114.194.494.164.48121,432,459
2/9/20113.573.643.523.5629,569,645
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center