Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.73

down -0.04


28/7/2014 01:12 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
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
10/1/20121.061.081.051.0510,852,358
9/28/20121.091.111.081.109,147,870
9/27/20121.101.131.091.118,322,749
9/26/20121.121.121.081.097,638,355
9/25/20121.151.161.121.125,808,954
9/24/20121.171.171.141.158,976,269
9/21/20121.211.221.191.195,153,189
9/20/20121.191.211.181.204,344,073
9/19/20121.211.231.211.213,132,087
9/18/20121.251.251.211.236,898,598
9/17/20121.291.291.261.276,235,556
9/14/20121.281.301.251.2720,884,597
9/13/20121.201.251.191.2212,253,752
9/12/20121.211.221.191.2011,046,996
9/11/20121.191.191.161.168,280,979
9/10/20121.161.171.151.175,223,246
9/7/20121.161.171.141.159,843,910
9/6/20121.091.121.081.118,080,126
9/5/20121.101.111.061.0711,632,578
9/4/20121.131.141.101.115,182,113
8/31/20121.141.151.111.135,756,932
8/30/20121.121.121.091.1211,767,396
8/29/20121.141.151.131.143,256,511
8/28/20121.161.171.131.1516,762,742
8/27/20121.171.191.161.165,088,456
8/24/20121.171.181.161.175,083,301
8/23/20121.191.211.181.193,934,821
8/22/20121.211.221.181.216,890,529
8/21/20121.211.241.181.198,063,091
8/20/20121.211.221.181.205,894,861
8/17/20121.231.241.211.235,881,223
8/16/20121.191.201.171.1913,967,956
8/15/20121.151.161.141.144,547,161
8/14/20121.171.181.151.153,788,390
8/13/20121.211.221.161.187,384,478
8/10/20121.201.221.191.217,897,612
8/9/20121.161.181.151.189,669,606
8/8/20121.161.181.161.178,541,166
8/7/20121.181.211.171.219,787,707
8/6/20121.181.191.171.194,370,336
8/3/20121.131.171.121.1610,996,171
8/2/20121.111.161.101.1218,235,797
8/1/20121.121.191.101.1625,897,747
7/31/20121.031.101.021.1015,060,496
7/30/20121.021.031.001.0111,497,409
Trading Center