$3.67 +0.07 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 22, 2014 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
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
7/12/20131.901.941.891.948,829,514
7/11/20131.911.961.881.9622,495,786
7/10/20131.821.861.811.845,301,273
7/9/20131.811.831.801.822,787,736
7/8/20131.831.831.791.815,416,740
7/5/20131.791.831.751.837,957,103
7/3/20131.721.801.711.767,950,984
7/2/20131.781.791.741.7610,202,638
7/1/20131.811.831.791.794,968,061
6/28/20131.831.841.781.827,236,065
6/27/20131.811.921.791.8534,193,166
6/26/20131.711.741.671.7333,594,616
6/25/20131.791.811.751.7614,570,552
6/24/20131.831.851.791.8019,512,416
6/21/20131.911.961.871.9419,938,815
6/20/20131.992.001.931.9414,957,233
6/19/20131.962.011.931.9335,734,156
6/18/20131.891.901.851.8712,592,730
6/17/20131.921.931.891.909,450,968
6/14/20131.901.911.881.8811,712,656
6/13/20131.811.861.801.8414,809,479
6/12/20131.801.811.751.766,572,767
6/11/20131.791.801.751.769,471,292
6/10/20131.831.831.801.829,501,163
6/7/20131.811.841.771.8416,819,287
6/6/20131.741.791.721.7615,745,336
6/5/20131.731.741.651.6815,226,101
6/4/20131.751.761.721.7416,889,096
6/3/20131.721.751.711.7417,183,272
5/31/20131.681.721.681.6813,878,903
5/30/20131.671.681.651.6815,162,349
5/29/20131.621.621.581.5814,797,981
5/28/20131.571.581.541.5814,329,177
5/24/20131.441.491.441.484,979,214
5/23/20131.451.451.421.447,208,033
5/22/20131.511.541.451.457,645,132
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center