Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.84

up +0.11


30/7/2014 04:03 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
5/20/20131.581.581.551.565,230,424
5/17/20131.561.561.541.545,886,711
5/16/20131.541.571.531.5410,026,578
5/15/20131.481.531.481.5313,391,844
5/14/20131.481.511.481.516,924,318
5/13/20131.471.491.461.474,664,207
5/10/20131.501.511.471.506,690,682
5/9/20131.491.521.471.4714,262,146
5/8/20131.441.491.431.4812,813,121
5/7/20131.461.461.411.4420,770,281
5/6/20131.311.341.311.315,692,901
5/3/20131.321.341.321.337,703,297
5/2/20131.341.351.321.336,313,440
5/1/20131.361.371.331.364,210,470
4/30/20131.341.381.331.379,487,281
4/29/20131.361.371.331.3314,635,982
4/26/20131.351.381.331.3816,599,387
4/25/20131.411.421.381.4010,639,901
4/24/20131.341.401.341.406,941,481
4/23/20131.321.381.321.329,698,864
4/22/20131.341.341.311.315,663,908
4/19/20131.341.361.321.343,203,165
4/18/20131.371.371.321.337,383,613
4/17/20131.401.401.361.396,386,503
4/16/20131.421.431.401.424,897,406
4/15/20131.461.471.401.409,220,317
4/12/20131.461.471.451.452,980,906
4/11/20131.481.491.451.469,928,176
4/10/20131.501.501.461.4812,649,824
4/9/20131.391.431.381.4215,868,551
4/8/20131.371.391.341.3411,007,194
4/5/20131.401.411.381.389,943,859
4/4/20131.401.411.391.4116,567,505
4/3/20131.331.341.271.2810,197,199
4/2/20131.321.341.311.315,056,749
4/1/20131.361.371.321.326,862,977
3/28/20131.341.351.331.334,635,034
3/27/20131.311.331.301.308,052,333
3/26/20131.341.351.331.355,263,921
3/25/20131.381.391.311.3325,490,838
3/22/20131.411.431.401.4022,033,178
3/21/20131.441.461.421.4521,369,185
3/20/20131.491.501.461.4711,284,348
3/19/20131.461.491.451.4721,879,974
3/18/20131.451.491.441.479,320,346
3/15/20131.501.521.491.507,353,550
3/14/20131.501.521.471.5215,418,659
3/13/20131.461.471.441.449,327,745
3/12/20131.501.501.471.487,660,986
3/11/20131.471.481.461.463,687,956
3/8/20131.501.511.471.489,307,846
3/7/20131.451.501.441.5019,809,753
3/6/20131.451.461.411.429,879,199
3/5/20131.461.471.441.459,543,018
3/4/20131.371.401.361.395,383,672
3/1/20131.361.411.351.418,200,911
2/28/20131.381.441.361.374,400,218
2/27/20131.371.411.351.3911,255,835
2/26/20131.361.371.331.3615,817,674
2/25/20131.441.461.341.3618,073,331
2/22/20131.461.461.391.4122,170,587
2/21/20131.431.531.421.4725,112,118
2/20/20131.531.541.471.5224,537,323
2/19/20131.551.551.511.5311,223,481
2/15/20131.581.591.541.5410,478,001
2/14/20131.591.601.571.598,256,758
2/13/20131.641.661.621.628,837,750
2/12/20131.651.671.641.657,229,027
2/11/20131.671.681.641.6510,863,115
2/8/20131.681.691.641.6626,912,422
2/7/20131.781.781.571.5959,195,427
2/6/20131.681.741.671.7116,847,923
2/5/20131.711.741.691.7211,125,105
2/4/20131.741.751.691.699,905,754
2/1/20131.761.761.701.7417,475,967
1/31/20131.661.681.631.6628,629,145
1/30/20131.661.671.561.5624,466,641
1/29/20131.721.731.701.7011,359,147
1/28/20131.781.781.741.7511,693,327
1/25/20131.761.791.721.7213,173,633
1/24/20131.701.741.701.708,879,162
1/23/20131.751.781.721.7517,786,924
1/22/20131.671.701.661.698,033,144
1/18/20131.691.691.651.658,835,775
1/17/20131.691.691.671.697,634,810
1/16/20131.671.691.651.659,047,115
1/15/20131.671.681.651.667,808,673
1/14/20131.691.701.641.6920,707,690
1/11/20131.631.641.611.618,732,423
1/10/20131.651.651.601.6325,202,477
1/9/20131.631.631.561.5622,964,954
1/8/20131.671.681.561.5843,389,563
1/7/20131.661.751.651.7341,225,114
1/4/20131.531.641.511.6447,876,897
1/3/20131.521.561.461.4638,749,230
1/2/20131.411.421.381.4020,920,692
12/31/20121.361.421.321.3916,263,064
12/28/20121.351.361.341.3512,293,246
12/27/20121.401.421.381.4012,484,977
12/26/20121.371.391.361.388,619,819
Trading Center