ALCATEL-LUCENT $1.56

up +0.02


20/5/2013 04:20 PM  |  NYSE : ALU  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ALU historical data

Date Open High Low Close Volume
12/24/2012 1.36 1.38 1.36 1.38 43367
12/21/2012 1.33 1.38 1.33 1.38 219010
12/20/2012 1.42 1.44 1.39 1.44 255456
12/19/2012 1.44 1.49 1.41 1.45 431277
12/18/2012 1.37 1.41 1.34 1.38 484893
12/17/2012 1.24 1.39 1.23 1.32 454114
12/14/2012 1.21 1.28 1.19 1.24 404514
12/13/2012 1.10 1.12 1.10 1.10 49391
12/12/2012 1.12 1.12 1.10 1.10 67292
12/11/2012 1.12 1.13 1.11 1.11 62104
12/10/2012 1.11 1.13 1.10 1.13 43680
12/7/2012 1.11 1.14 1.10 1.12 106425
12/6/2012 1.15 1.18 1.14 1.14 144887
12/5/2012 1.15 1.18 1.14 1.18 106609
12/4/2012 1.16 1.16 1.13 1.16 136886
12/3/2012 1.12 1.13 1.10 1.10 66484
11/30/2012 1.14 1.14 1.09 1.10 198969
11/29/2012 1.16 1.17 1.13 1.13 160562
11/28/2012 1.14 1.15 1.12 1.13 66275
11/27/2012 1.13 1.14 1.11 1.14 175096
11/26/2012 1.14 1.16 1.10 1.12 546765
11/23/2012 1.19 1.19 1.10 1.10 592841
11/21/2012 1.01 1.02 0.99 1.00 136887
11/20/2012 1.01 1.01 0.97 0.98 206350
11/19/2012 1.01 1.03 1.00 1.01 125129
11/16/2012 1.02 1.03 0.98 1.00 235532
11/15/2012 1.08 1.09 1.02 1.03 237665
11/14/2012 1.16 1.16 1.06 1.08 484454
11/13/2012 1.09 1.11 1.06 1.11 289732
11/12/2012 1.15 1.15 1.12 1.13 145457
11/9/2012 1.14 1.17 1.11 1.11 500472
11/8/2012 1.08 1.14 1.06 1.10 416283
11/7/2012 1.03 1.04 1.00 1.00 208686
11/6/2012 1.01 1.03 1.00 1.00 91550
11/5/2012 1.02 1.03 1.01 1.02 47143
11/2/2012 0.99 1.02 0.98 1.00 209830
11/1/2012 1.04 1.12 1.04 1.11 113272
10/31/2012 1.04 1.05 1.01 1.04 44763
10/26/2012 1.04 1.05 1.03 1.03 75097
10/25/2012 1.07 1.08 1.05 1.06 49719
10/24/2012 1.07 1.08 1.06 1.06 41886
10/23/2012 1.05 1.08 1.04 1.07 80045
10/22/2012 1.09 1.11 1.08 1.09 61863
10/19/2012 1.16 1.16 1.08 1.12 126155
10/18/2012 1.11 1.13 1.10 1.12 131180
10/17/2012 1.06 1.07 1.04 1.07 122271
10/16/2012 0.98 1.00 0.96 0.99 79499
10/15/2012 0.96 0.98 0.94 0.97 943920
10/12/2012 0.99 1.01 0.98 1.00 229586
10/11/2012 0.93 1.02 0.91 1.01 453562
10/10/2012 0.94 0.95 0.92 0.94 214634
10/9/2012 0.95 0.96 0.93 0.95 142526
10/8/2012 1.02 1.02 1.00 1.01 130339
10/5/2012 1.05 1.07 1.04 1.04 94490
10/4/2012 1.05 1.08 1.04 1.08 98033
10/3/2012 1.06 1.07 1.05 1.06 70830
10/2/2012 1.07 1.08 1.05 1.06 67609
10/1/2012 1.06 1.08 1.05 1.05 108042
9/28/2012 1.09 1.11 1.08 1.10 91419
9/27/2012 1.10 1.13 1.09 1.11 83228
9/26/2012 1.12 1.12 1.08 1.09 76235
9/25/2012 1.15 1.16 1.12 1.12 58030
9/24/2012 1.17 1.17 1.14 1.15 89713
9/21/2012 1.21 1.22 1.19 1.19 51532
9/20/2012 1.19 1.21 1.18 1.20 43431
9/19/2012 1.21 1.23 1.21 1.21 31315
9/18/2012 1.25 1.25 1.21 1.23 68985
9/17/2012 1.29 1.29 1.26 1.27 62330
9/14/2012 1.28 1.30 1.25 1.27 208844
9/13/2012 1.20 1.25 1.19 1.22 122310
9/12/2012 1.21 1.22 1.19 1.20 110338
9/11/2012 1.19 1.19 1.16 1.16 82764
9/10/2012 1.16 1.17 1.15 1.17 52233
9/7/2012 1.16 1.17 1.14 1.15 98433
9/6/2012 1.09 1.12 1.08 1.11 80802
9/5/2012 1.10 1.11 1.06 1.07 116271
9/4/2012 1.13 1.14 1.10 1.11 51822
8/31/2012 1.14 1.15 1.11 1.13 57560
8/30/2012 1.12 1.12 1.09 1.12 117588
8/29/2012 1.14 1.15 1.13 1.14 32543
8/28/2012 1.16 1.17 1.13 1.15 167627
8/27/2012 1.17 1.19 1.16 1.16 50837
8/24/2012 1.17 1.18 1.16 1.17 50825
8/23/2012 1.19 1.21 1.18 1.19 39011
8/22/2012 1.21 1.22 1.18 1.21 68906
8/21/2012 1.21 1.24 1.18 1.19 80516
8/20/2012 1.21 1.22 1.18 1.20 58924
8/17/2012 1.23 1.24 1.21 1.23 58445
8/16/2012 1.19 1.20 1.17 1.19 139615
8/15/2012 1.15 1.16 1.14 1.14 45470
8/14/2012 1.17 1.18 1.15 1.15 37836
8/13/2012 1.21 1.22 1.16 1.18 73745
8/10/2012 1.20 1.22 1.19 1.21 78600
8/9/2012 1.16 1.18 1.15 1.18 96697
8/8/2012 1.16 1.18 1.16 1.17 85369
8/7/2012 1.18 1.21 1.17 1.21 97811
8/6/2012 1.18 1.19 1.17 1.19 43698
8/3/2012 1.13 1.17 1.12 1.16 109952
8/2/2012 1.11 1.16 1.10 1.12 182354
8/1/2012 1.12 1.19 1.10 1.16 258968
Marketplace
Trading Center