$3.10 0.00 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
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
12/24/20121.361.381.361.384,337,570
12/21/20121.331.381.331.3821,914,968
12/20/20121.421.441.391.4425,545,509
12/19/20121.441.491.411.4543,154,506
12/18/20121.371.411.341.3848,535,619
12/17/20121.241.391.231.3245,451,857
12/14/20121.211.281.191.2440,474,936
12/13/20121.101.121.101.104,959,004
12/12/20121.121.121.101.106,733,639
12/11/20121.121.131.111.116,220,402
12/10/20121.111.131.101.134,368,972
12/7/20121.111.141.101.1210,642,477
12/6/20121.151.181.141.1414,491,053
12/5/20121.151.181.141.1810,679,383
12/4/20121.161.161.131.1613,702,204
12/3/20121.121.131.101.106,648,335
11/30/20121.141.141.091.1019,918,648
11/29/20121.161.171.131.1316,146,834
11/28/20121.141.151.121.136,648,127
11/27/20121.131.141.111.1417,514,650
11/26/20121.141.161.101.1254,707,104
11/23/20121.191.191.101.1059,284,013
11/21/20121.011.020.991.0013,691,008
11/20/20121.011.010.970.9820,661,534
11/19/20121.011.031.001.0112,516,459
11/16/20121.021.030.981.0023,557,618
11/15/20121.081.091.021.0323,780,823
11/14/20121.161.161.061.0848,545,410
11/13/20121.091.111.061.1128,979,516
11/12/20121.151.151.121.1314,549,071
11/9/20121.141.171.111.1150,060,688
11/8/20121.081.141.061.1041,653,936
11/7/20121.031.041.001.0020,876,626
11/6/20121.011.031.001.009,161,613
11/5/20121.021.031.011.024,714,278
11/2/20120.991.020.981.0020,983,498
11/1/20121.041.121.041.1111,335,725
10/31/20121.041.051.011.044,477,792
10/26/20121.041.051.031.037,516,373
10/25/20121.071.081.051.064,976,251
10/24/20121.071.081.061.064,190,963
10/23/20121.051.081.041.078,013,239
10/22/20121.091.111.081.096,187,102
10/19/20121.161.161.081.1212,620,744
10/18/20121.111.131.101.1213,124,147
10/17/20121.061.071.041.0712,271,339
10/16/20120.981.000.960.997,950,746
10/15/20120.960.980.940.9794,405,532
10/12/20120.991.010.981.0022,965,758
10/11/20120.931.020.911.0145,361,087
10/10/20120.940.950.920.9421,463,312
10/9/20120.950.960.930.9514,254,753
10/8/20121.021.021.001.0113,034,258
10/5/20121.051.071.041.049,452,874
10/4/20121.051.081.041.089,803,955
10/3/20121.061.071.051.067,087,259
10/2/20121.071.081.051.066,760,815
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center