$3.34 -0.02 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Aug. 28, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
11/18/20102.932.972.912.9434,342,074
11/17/20102.902.972.902.9717,939,505
11/16/20102.962.962.882.9316,491,211
11/15/20102.952.982.912.9512,808,753
11/12/20102.973.022.942.9413,358,987
11/11/20102.983.052.963.0247,358,133
11/10/20103.153.163.063.1430,305,411
11/9/20103.213.223.073.0939,784,511
11/8/20103.143.213.143.2018,762,770
11/5/20103.253.323.243.2818,498,319
11/4/20103.353.363.213.2572,384,275
11/3/20103.553.593.483.5718,833,529
11/2/20103.543.563.503.5216,046,537
11/1/20103.473.503.383.4313,164,103
10/29/20103.483.533.463.4811,828,580
10/28/20103.543.543.443.4929,618,365
10/27/20103.583.603.483.5413,922,857
10/26/20103.583.633.573.606,940,151
10/25/20103.673.693.643.669,836,046
10/22/20103.683.703.643.649,493,574
10/21/20103.653.683.553.6011,376,944
10/20/20103.513.673.513.6321,528,881
10/19/20103.513.553.463.5026,456,957
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
  • 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!