Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.70

up +0.12


16/4/2014 06:40 PM  |  NYSE : ALU  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
1/30/20131.661.671.561.5624,466,600
1/29/20131.721.731.701.7011,359,100
1/28/20131.781.781.741.7511,693,300
1/25/20131.761.791.721.7213,173,600
1/24/20131.701.741.701.708,879,160
1/23/20131.751.781.721.7517,786,900
1/22/20131.671.701.661.698,033,140
1/18/20131.691.691.651.658,835,780
1/17/20131.691.691.671.697,634,810
1/16/20131.671.691.651.659,047,120
1/15/20131.671.681.651.667,808,670
1/14/20131.691.701.641.6920,707,700
1/11/20131.631.641.611.618,732,420
1/10/20131.651.651.601.6325,202,500
1/9/20131.631.631.561.5622,965,000
1/8/20131.671.681.561.5843,389,600
1/7/20131.661.751.651.7341,225,100
1/4/20131.531.641.511.6447,876,900
1/3/20131.521.561.461.4638,749,200
1/2/20131.411.421.381.4020,920,700
12/31/20121.361.421.321.3916,263,100
12/28/20121.351.361.341.3512,293,200
12/27/20121.401.421.381.4012,485,000
12/26/20121.371.391.361.388,619,820
12/24/20121.361.381.361.384,337,570
12/21/20121.331.381.331.3821,915,000
12/20/20121.421.441.391.4425,545,500
12/19/20121.441.491.411.4543,154,500
12/18/20121.371.411.341.3848,535,600
12/17/20121.241.391.231.3245,451,900
12/14/20121.211.281.191.2440,474,900
12/13/20121.101.121.101.104,959,000
12/12/20121.121.121.101.106,733,640
12/11/20121.121.131.111.116,220,400
12/10/20121.111.131.101.134,368,970
12/7/20121.111.141.101.1210,642,500
12/6/20121.151.181.141.1414,491,100
12/5/20121.151.181.141.1810,679,400
12/4/20121.161.161.131.1613,702,200
12/3/20121.121.131.101.106,648,340
11/30/20121.141.141.091.1019,918,600
11/29/20121.161.171.131.1316,146,800
11/28/20121.141.151.121.136,648,130
11/27/20121.131.141.111.1417,514,600
11/26/20121.141.161.101.1254,707,100
11/23/20121.191.191.101.1059,284,000
11/21/20121.011.020.991.0013,691,000
11/20/20121.011.010.970.9820,661,500
11/19/20121.011.031.001.0112,516,500
11/16/20121.021.030.981.0023,557,600
11/15/20121.081.091.021.0323,780,800
11/14/20121.161.161.061.0848,545,400
11/13/20121.091.111.061.1128,979,500
11/12/20121.151.151.121.1314,549,100
11/9/20121.141.171.111.1150,060,700
11/8/20121.081.141.061.1041,653,900
11/7/20121.031.041.001.0020,876,600
11/6/20121.011.031.001.009,161,610
11/5/20121.021.031.011.024,714,280
11/2/20120.991.020.981.0020,983,500
11/1/20121.041.121.041.1111,335,700
10/31/20121.041.051.011.044,477,790
10/26/20121.041.051.031.037,516,370
10/25/20121.071.081.051.064,976,250
10/24/20121.071.081.061.064,190,960
10/23/20121.051.081.041.078,013,240
10/22/20121.091.111.081.096,187,100
10/19/20121.161.161.081.1212,620,700
10/18/20121.111.131.101.1213,124,100
10/17/20121.061.071.041.0712,271,300
10/16/20120.981.000.960.997,950,750
10/15/20120.960.980.940.9794,405,504
10/12/20120.991.010.981.0022,965,800
10/11/20120.931.020.911.0145,361,100
10/10/20120.940.950.920.9421,463,300
10/9/20120.950.960.930.9514,254,800
10/8/20121.021.021.001.0113,034,300
10/5/20121.051.071.041.049,452,870
10/4/20121.051.081.041.089,803,960
10/3/20121.061.071.051.067,087,260
10/2/20121.071.081.051.066,760,820
10/1/20121.061.081.051.0510,852,400
9/28/20121.091.111.081.109,147,870
9/27/20121.101.131.091.118,322,750
9/26/20121.121.121.081.097,638,360
9/25/20121.151.161.121.125,808,950
9/24/20121.171.171.141.158,976,270
9/21/20121.211.221.191.195,153,190
9/20/20121.191.211.181.204,344,070
9/19/20121.211.231.211.213,132,090
9/18/20121.251.251.211.236,898,600
9/17/20121.291.291.261.276,235,560
9/14/20121.281.301.251.2720,884,600
9/13/20121.201.251.191.2212,253,800
9/12/20121.211.221.191.2011,047,000
9/11/20121.191.191.161.168,280,980
9/10/20121.161.171.151.175,223,250
9/7/20121.161.171.141.159,843,910
9/6/20121.091.121.081.118,080,130
9/5/20121.101.111.061.0711,632,600
Trading Center