$3.47 0.00 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Jan. 27, 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
4/10/20143.943.943.803.815,081,746
4/9/20143.873.913.853.896,797,691
4/8/20143.833.923.823.915,741,383
4/7/20143.893.903.823.867,582,280
4/4/20144.074.083.923.9513,031,263
4/3/20144.184.204.084.137,245,124
4/2/20144.174.194.124.167,642,976
4/1/20144.034.053.994.0512,176,755
3/31/20143.933.953.903.905,326,577
3/28/20143.933.943.893.915,344,275
3/27/20143.883.883.793.888,764,959
3/26/20143.743.763.643.696,425,872
3/25/20143.733.783.693.727,542,304
3/24/20143.803.803.683.7510,941,441
3/21/20143.994.013.853.878,365,002
3/20/20143.923.973.913.947,052,935
3/19/20143.943.953.873.877,966,941
3/18/20143.983.993.943.968,544,395
3/17/20143.903.963.893.917,974,473
3/14/20143.803.903.803.849,980,962
3/13/20144.044.053.893.909,646,939
3/12/20144.044.083.984.088,873,860
3/11/20144.114.174.084.086,399,625
3/10/20144.144.174.084.136,390,195
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center