$3.60 +0.01 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
3/7/20144.144.194.104.127,587,809
3/6/20144.284.304.184.215,723,258
3/5/20144.254.274.234.233,142,783
3/4/20144.234.254.214.254,349,048
3/3/20144.174.204.134.176,853,636
2/28/20144.304.344.264.289,795,134
2/27/20144.244.284.204.237,113,943
2/26/20144.314.324.234.263,920,316
2/25/20144.324.344.264.303,829,775
2/24/20144.324.334.284.294,360,737
2/21/20144.264.294.254.263,092,280
2/20/20144.204.284.184.2610,894,341
2/19/20144.284.294.244.285,496,924
2/18/20144.244.274.224.265,947,048
2/14/20144.294.304.204.238,539,663
2/13/20144.294.324.254.305,215,043
2/12/20144.224.294.204.236,334,759
2/11/20144.194.254.174.2311,010,180
2/10/20144.404.434.344.3710,172,065
2/7/20144.434.484.374.4822,024,385
2/6/20144.474.514.304.4749,918,207
2/5/20144.124.224.014.1516,918,737
2/4/20143.954.133.934.1116,293,019
2/3/20143.983.993.803.8117,194,297
1/31/20143.934.003.903.9510,525,177
1/30/20144.084.103.953.9816,893,111
1/29/20144.014.093.994.0312,983,799
1/28/20144.004.063.994.016,601,744
1/27/20143.963.993.883.9611,573,859
1/24/20143.953.953.803.8120,686,968
1/23/20144.164.164.004.0312,313,974
1/22/20144.234.264.154.1913,549,464
1/21/20144.124.214.124.198,808,259
1/17/20144.154.174.104.1312,322,424
1/16/20144.284.334.204.2013,095,651
1/15/20144.354.394.304.3710,175,222
1/14/20144.414.414.314.369,010,735
1/13/20144.434.484.304.3219,331,877
1/10/20144.254.334.174.3214,776,567
1/9/20144.414.434.354.3622,866,641
1/8/20144.584.624.554.618,296,804
1/7/20144.544.564.504.546,920,197
1/6/20144.504.504.464.468,742,841
1/3/20144.474.504.464.486,329,320
1/2/20144.424.454.394.428,580,377
12/31/20134.424.454.364.407,272,995
12/30/20134.504.524.454.476,119,227
12/27/20134.504.534.494.529,107,601
12/26/20134.254.404.234.345,702,213
12/24/20134.294.304.154.255,922,399
12/23/20134.324.354.304.338,715,037
12/20/20134.494.504.374.3712,553,100
12/19/20134.514.544.474.545,773,229
12/18/20134.504.574.424.578,826,711
12/17/20134.474.484.414.468,377,869
12/16/20134.494.524.474.516,947,760
12/13/20134.544.554.494.527,670,367
12/12/20134.514.584.494.5412,314,857
12/11/20134.634.684.524.5415,530,776
12/10/20134.504.524.454.5110,958,213
12/9/20134.544.594.534.578,102,020
12/6/20134.494.564.474.5016,189,273
12/5/20134.414.554.404.5117,699,859
12/4/20134.314.424.294.3511,648,243
12/3/20134.324.444.304.4213,369,169
12/2/20134.484.524.474.5113,271,249
11/29/20134.314.404.274.319,307,107
11/27/20134.204.264.174.2318,257,468
11/26/20134.044.184.034.1724,261,693
11/25/20134.034.043.984.018,734,711
11/22/20134.004.023.984.027,388,752
11/21/20133.953.983.913.9512,055,190
11/20/20133.874.003.863.9222,915,813
11/19/20134.044.103.773.8029,993,795
11/18/20134.114.143.974.0324,874,838
11/15/20134.224.244.154.1616,000,510
11/14/20134.124.204.084.1720,604,420
11/13/20133.984.073.974.0711,908,185
11/12/20134.094.114.024.0310,851,718
11/11/20134.074.094.024.026,183,831
11/8/20134.004.113.964.0514,836,386
11/7/20134.094.103.933.9326,433,340
11/6/20134.164.264.154.2025,889,428
11/5/20133.944.143.924.1147,356,699
11/4/20133.763.883.753.8635,237,447
11/1/20133.934.003.853.8930,267,897
10/31/20133.773.903.683.8360,323,404
10/30/20133.283.393.203.3022,936,637
10/29/20133.393.403.253.2918,679,967
10/28/20133.343.353.163.2225,253,770
10/25/20133.493.533.383.4121,828,972
10/24/20133.403.523.333.3826,440,069
10/23/20133.543.553.463.4712,527,236
10/22/20133.613.663.553.5814,461,310
10/21/20133.673.673.603.6013,913,913
10/18/20133.773.783.643.6516,723,525
10/17/20133.723.803.713.7515,604,124
10/16/20133.673.743.593.6929,235,025
10/15/20133.693.723.613.6521,856,279
10/14/20133.733.843.713.8016,786,850
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center