ALCATEL-LUCENT $1.54


17/5/2013 07:17 PM  |  NYSE : ALU  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ALU historical data

Date Open High Low Close Volume
7/30/2012 1.02 1.03 1.00 1.01 114920
7/27/2012 1.01 1.03 1.00 1.03 147479
7/26/2012 1.02 1.04 0.99 1.03 353946
7/25/2012 1.09 1.10 1.04 1.06 166161
7/24/2012 1.11 1.12 1.08 1.09 201590
7/23/2012 1.09 1.14 1.07 1.12 189250
7/20/2012 1.12 1.14 1.10 1.14 147361
7/19/2012 1.18 1.19 1.14 1.17 256496
7/18/2012 1.08 1.11 1.07 1.09 220255
7/17/2012 1.13 1.15 1.11 1.11 585316
7/16/2012 1.39 1.40 1.36 1.37 254873
7/13/2012 1.44 1.46 1.41 1.43 220418
7/12/2012 1.46 1.48 1.44 1.46 144748
7/11/2012 1.51 1.51 1.49 1.50 65847
7/10/2012 1.54 1.55 1.49 1.50 133549
7/9/2012 1.52 1.53 1.49 1.49 100718
7/6/2012 1.57 1.57 1.51 1.51 152172
7/5/2012 1.61 1.62 1.58 1.59 122980
7/3/2012 1.64 1.67 1.63 1.64 57022
7/2/2012 1.65 1.66 1.63 1.65 92051
6/29/2012 1.64 1.64 1.60 1.63 237140
6/28/2012 1.55 1.55 1.51 1.53 190229
6/27/2012 1.59 1.61 1.56 1.60 112852
6/26/2012 1.51 1.53 1.49 1.51 269615
6/25/2012 1.57 1.57 1.52 1.54 125620
6/22/2012 1.65 1.66 1.61 1.66 90506
6/21/2012 1.70 1.70 1.61 1.62 77680
6/20/2012 1.68 1.70 1.64 1.69 169531
6/19/2012 1.63 1.68 1.62 1.67 159473
6/18/2012 1.55 1.59 1.54 1.58 116782
6/15/2012 1.54 1.56 1.52 1.56 97581
6/14/2012 1.49 1.51 1.47 1.49 81820
6/13/2012 1.51 1.53 1.50 1.50 148291
6/12/2012 1.54 1.56 1.51 1.56 89109
6/11/2012 1.60 1.60 1.53 1.57 159420
6/8/2012 1.55 1.60 1.53 1.59 129300
6/7/2012 1.63 1.63 1.57 1.57 123441
6/6/2012 1.53 1.58 1.51 1.58 128764
6/5/2012 1.48 1.52 1.47 1.50 80356
6/4/2012 1.50 1.52 1.47 1.49 76483
6/1/2012 1.52 1.53 1.49 1.49 191098
5/31/2012 1.57 1.59 1.53 1.57 205985
5/30/2012 1.63 1.65 1.61 1.62 203364
5/29/2012 1.68 1.71 1.66 1.71 218356
5/25/2012 1.61 1.67 1.60 1.67 191264
5/24/2012 1.58 1.61 1.55 1.60 336654
5/23/2012 1.56 1.59 1.50 1.57 267000
5/22/2012 1.53 1.55 1.46 1.48 202004
5/21/2012 1.45 1.49 1.45 1.49 82096
5/18/2012 1.46 1.47 1.44 1.44 79078
5/17/2012 1.46 1.47 1.42 1.42 99566
5/16/2012 1.50 1.51 1.45 1.45 142125
5/15/2012 1.45 1.47 1.44 1.44 119148
5/14/2012 1.48 1.50 1.46 1.46 162909
5/11/2012 1.53 1.57 1.50 1.51 158420
5/10/2012 1.57 1.57 1.51 1.53 252222
5/9/2012 1.47 1.52 1.45 1.50 132165
5/8/2012 1.52 1.52 1.46 1.50 170928
5/7/2012 1.47 1.53 1.46 1.52 242469
5/4/2012 1.47 1.47 1.43 1.43 171832
5/3/2012 1.50 1.52 1.47 1.47 184760
5/2/2012 1.54 1.55 1.50 1.51 171250
5/1/2012 1.51 1.57 1.49 1.54 221366
4/30/2012 1.54 1.54 1.50 1.51 390028
4/27/2012 1.58 1.59 1.51 1.56 422420
4/26/2012 1.69 1.70 1.55 1.60 1384958
4/25/2012 1.98 1.98 1.87 1.95 297906
4/24/2012 1.82 1.89 1.80 1.88 242863
4/23/2012 1.81 1.83 1.76 1.78 213929
4/20/2012 1.88 1.90 1.85 1.85 125168
4/19/2012 1.93 1.95 1.88 1.88 170369
4/18/2012 1.94 1.96 1.92 1.92 207530
4/17/2012 1.96 2.01 1.95 2.00 119811
4/16/2012 1.97 1.98 1.93 1.95 187529
4/13/2012 2.04 2.04 1.98 1.99 170488
4/12/2012 2.03 2.10 2.02 2.06 151878
4/11/2012 2.08 2.08 2.02 2.04 229971
4/10/2012 2.08 2.09 1.98 1.98 410590
4/9/2012 2.09 2.16 2.07 2.12 150791
4/5/2012 2.09 2.19 2.07 2.15 242182
4/4/2012 2.20 2.21 2.14 2.19 334962
4/3/2012 2.34 2.39 2.31 2.32 202837
4/2/2012 2.26 2.36 2.24 2.32 163279
3/30/2012 2.31 2.31 2.25 2.27 172248
3/29/2012 2.32 2.32 2.28 2.31 153847
3/28/2012 2.37 2.39 2.31 2.36 210160
3/27/2012 2.41 2.44 2.40 2.42 168212
3/26/2012 2.32 2.45 2.32 2.43 308651
3/23/2012 2.27 2.31 2.23 2.31 184864
3/22/2012 2.30 2.31 2.24 2.30 201731
3/21/2012 2.40 2.41 2.31 2.32 335269
3/20/2012 2.44 2.45 2.40 2.43 173763
3/19/2012 2.45 2.48 2.43 2.47 174415
3/16/2012 2.44 2.46 2.40 2.43 111375
3/15/2012 2.38 2.43 2.36 2.41 203601
3/14/2012 2.42 2.44 2.38 2.39 257569
3/13/2012 2.32 2.38 2.30 2.37 174281
3/12/2012 2.34 2.36 2.30 2.33 113352
3/9/2012 2.36 2.39 2.34 2.38 169635
3/8/2012 2.37 2.43 2.34 2.43 186931
Marketplace
Trading Center