Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.30

down -0.02


19/9/2014 04:00 PM  |  NYSE : ALU  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
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
10/11/20133.723.753.673.6816,807,012
10/10/20133.713.763.683.6928,890,964
10/9/20133.553.563.433.5143,071,494
10/8/20133.863.903.363.4974,365,099
10/7/20133.903.933.853.8515,603,188
10/4/20133.873.943.833.8415,436,465
10/3/20133.984.023.853.9231,704,426
10/2/20133.793.993.783.9936,131,648
10/1/20133.703.763.673.6727,907,594
9/30/20133.533.583.483.5312,984,622
9/27/20133.653.653.593.6510,239,004
9/26/20133.703.703.593.6428,787,848
9/25/20133.413.623.403.5821,258,285
9/24/20133.423.453.383.399,743,544
9/23/20133.423.443.363.4210,455,111
9/20/20133.523.533.403.4113,794,076
9/19/20133.473.473.403.4318,154,852
9/18/20133.363.473.293.4728,428,044
9/17/20133.363.413.353.4013,083,470
9/16/20133.483.493.323.3319,228,187
9/13/20133.513.523.423.4524,896,337
9/12/20133.483.553.463.4821,110,900
9/11/20133.413.463.323.4039,163,592
9/10/20133.523.613.483.5257,315,814
9/9/20133.283.453.283.4449,898,646
9/6/20133.203.233.123.1528,592,526
9/5/20133.143.243.083.1027,658,946
9/4/20132.933.042.933.0423,073,299
9/3/20132.932.942.802.8655,611,322
8/30/20132.612.612.552.588,814,962
8/29/20132.682.702.632.647,050,218
8/28/20132.562.672.532.6617,154,655
8/27/20132.602.632.542.5714,762,735
8/26/20132.722.742.702.714,174,456
8/23/20132.742.772.732.768,018,827
8/22/20132.662.712.652.7113,515,791
8/21/20132.602.642.572.599,548,088
8/20/20132.622.622.522.5419,354,075
8/19/20132.702.722.652.656,633,253
8/16/20132.722.772.702.7214,518,979
8/15/20132.712.722.582.6723,358,790
8/14/20132.802.822.732.7421,234,495
8/13/20132.762.762.732.7416,145,630
8/12/20132.642.702.622.6610,506,117
8/9/20132.702.732.682.7011,491,111
8/8/20132.612.662.602.6613,473,247
8/7/20132.612.642.572.6113,929,258
8/6/20132.632.642.502.5622,232,808
8/5/20132.532.642.522.6324,721,664
8/2/20132.472.532.452.5213,720,507
8/1/20132.522.542.432.4920,822,984
7/31/20132.542.622.502.5435,941,910
7/30/20132.422.462.372.4658,040,406
7/29/20132.102.202.092.2025,627,530
7/26/20132.122.132.082.1212,928,812
7/25/20132.142.152.092.1117,678,423
7/24/20132.152.182.142.1411,606,326
7/23/20132.102.142.072.148,799,783
7/22/20132.162.182.122.1223,870,424
7/19/20132.062.122.042.1221,609,833
7/18/20131.942.011.932.0123,388,706
7/17/20131.891.981.891.9614,584,375
7/16/20131.921.921.881.905,730,999
7/15/20131.901.931.881.937,173,427
Trading Center