$3.75 +0.20 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Jul. 30, 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
3/6/20153.813.823.713.775,930,080
3/5/20153.843.863.813.813,323,299
3/4/20153.853.873.793.835,332,508
3/3/20153.903.903.843.854,319,512
3/2/20153.893.933.883.904,867,711
2/27/20153.863.913.853.893,408,372
2/26/20153.923.953.883.913,458,192
2/25/20153.953.953.903.923,745,252
2/24/20153.873.903.833.884,483,960
2/23/20153.863.873.823.873,866,893
2/20/20153.823.923.823.894,944,598
2/19/20153.933.933.873.895,322,700
2/18/20153.903.943.893.926,096,632
2/17/20153.853.863.833.843,692,927
2/13/20153.903.923.863.895,313,090
2/12/20153.853.943.843.9210,476,502
2/11/20153.753.773.713.727,562,918
2/10/20153.683.713.673.708,490,105
2/9/20153.653.673.603.627,651,003
2/6/20153.753.783.603.6513,385,193
2/5/20153.593.693.583.679,063,233
2/4/20153.593.653.563.616,604,041
2/3/20153.523.603.503.588,738,323
2/2/20153.433.463.393.443,619,987
1/30/20153.473.483.423.455,543,707
1/29/20153.523.553.493.5313,449,794
1/28/20153.573.593.513.519,323,222
1/27/20153.473.483.403.477,702,719
1/26/20153.523.553.473.4911,626,716
1/23/20153.493.533.433.469,409,003
1/22/20153.383.473.343.4514,991,054
1/21/20153.293.333.263.275,517,002
1/20/20153.363.363.303.306,453,547
1/16/20153.153.253.143.247,532,656
1/15/20153.333.343.253.254,339,002
1/14/20153.333.373.293.354,317,205
1/13/20153.373.413.263.347,474,612
1/12/20153.443.443.363.375,058,027
1/9/20153.493.513.443.497,539,292
1/8/20153.453.483.423.4512,253,281
1/7/20153.343.403.313.3711,923,621
1/6/20153.453.473.333.364,924,333
1/5/20153.513.523.393.458,960,758
1/2/20153.583.603.553.592,882,861
12/31/20143.583.593.533.553,844,035
12/30/20143.633.653.553.596,962,977
12/29/20143.633.673.623.654,612,251
12/26/20143.673.733.673.712,829,101
12/24/20143.643.683.643.672,422,772
12/23/20143.653.693.643.6413,273,960
12/22/20143.603.703.583.6817,804,810
12/19/20143.583.633.533.609,874,968
12/18/20143.533.603.473.5919,289,002
12/17/20143.263.363.253.328,331,411
12/16/20143.243.293.233.244,463,736
12/15/20143.373.393.213.288,956,753
12/12/20143.393.423.333.354,512,183
12/11/20143.383.463.373.438,748,214
12/10/20143.423.433.343.355,660,888
12/9/20143.363.443.343.429,334,338
12/8/20143.483.493.443.443,986,952
12/5/20143.433.503.423.473,863,646
12/4/20143.463.513.433.476,681,108
12/3/20143.463.513.463.504,053,199
12/2/20143.493.503.423.454,999,123
12/1/20143.523.543.493.536,761,082
11/28/20143.503.563.493.553,913,717
11/26/20143.533.593.513.556,919,098
11/25/20143.423.473.403.456,825,375
11/24/20143.403.453.393.4512,252,622
11/21/20143.343.373.323.3515,954,018
11/20/20143.193.273.183.2713,552,169
11/19/20143.183.193.123.164,575,671
11/18/20143.193.223.183.224,370,659
11/17/20143.123.163.103.165,322,931
11/14/20143.043.143.033.128,158,517
11/13/20143.043.103.033.056,057,183
11/12/20143.153.183.143.187,719,978
11/11/20143.173.203.153.193,406,003
11/10/20143.163.203.143.1713,739,322
11/7/20143.283.343.253.3210,493,116
11/6/20143.223.243.183.216,212,404
11/5/20143.203.243.203.206,677,807
11/4/20143.133.183.113.1712,562,556
11/3/20143.093.163.083.1521,711,376
10/31/20143.043.053.003.0014,462,083
10/30/20142.882.992.862.9743,515,505
10/29/20142.602.642.542.567,861,451
10/28/20142.502.552.482.554,356,943
10/27/20142.432.512.422.505,423,329
10/24/20142.542.562.502.515,737,303
10/23/20142.602.632.552.5710,182,685
10/22/20142.482.562.472.497,662,070
10/21/20142.452.522.442.5212,001,174
10/20/20142.362.422.352.418,857,380
10/17/20142.442.472.402.409,864,081
10/16/20142.302.392.282.3614,022,137
10/15/20142.402.442.352.449,564,424
10/14/20142.522.552.482.4910,514,396
10/13/20142.482.492.402.408,555,703
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!