Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.85

up +0.15


17/4/2014 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
9/6/20121.091.121.081.118,080,130
9/5/20121.101.111.061.0711,632,600
9/4/20121.131.141.101.115,182,110
8/31/20121.141.151.111.135,756,930
8/30/20121.121.121.091.1211,767,400
8/29/20121.141.151.131.143,256,510
8/28/20121.161.171.131.1516,762,700
8/27/20121.171.191.161.165,088,460
8/24/20121.171.181.161.175,083,300
8/23/20121.191.211.181.193,934,820
8/22/20121.211.221.181.216,890,530
8/21/20121.211.241.181.198,063,090
8/20/20121.211.221.181.205,894,860
8/17/20121.231.241.211.235,881,220
8/16/20121.191.201.171.1913,968,000
8/15/20121.151.161.141.144,547,160
8/14/20121.171.181.151.153,788,390
8/13/20121.211.221.161.187,384,480
8/10/20121.201.221.191.217,897,610
8/9/20121.161.181.151.189,669,610
8/8/20121.161.181.161.178,541,170
8/7/20121.181.211.171.219,787,710
8/6/20121.181.191.171.194,370,340
8/3/20121.131.171.121.1610,996,200
8/2/20121.111.161.101.1218,235,800
8/1/20121.121.191.101.1625,897,700
7/31/20121.031.101.021.1015,060,500
7/30/20121.021.031.001.0111,497,400
7/27/20121.011.031.001.0314,754,800
7/26/20121.021.040.991.0335,411,000
7/25/20121.091.101.041.0616,620,300
7/24/20121.111.121.081.0920,172,700
7/23/20121.091.141.071.1218,976,200
7/20/20121.121.141.101.1414,745,700
7/19/20121.181.191.141.1725,654,400
7/18/20121.081.111.071.0922,042,500
7/17/20121.131.151.111.1158,541,600
7/16/20121.391.401.361.3725,498,500
7/13/20121.441.461.411.4322,053,100
7/12/20121.461.481.441.4614,484,700
7/11/20121.511.511.491.506,584,670
7/10/20121.541.551.491.5013,358,000
7/9/20121.521.531.491.4910,078,400
7/6/20121.571.571.511.5115,226,800
7/5/20121.611.621.581.5912,300,400
7/3/20121.641.671.631.645,702,200
7/2/20121.651.661.631.659,209,230
6/29/20121.641.641.601.6323,766,800
6/28/20121.551.551.511.5319,022,900
6/27/20121.591.611.561.6011,285,100
6/26/20121.511.531.491.5126,964,700
6/25/20121.571.571.521.5412,593,100
6/22/20121.651.661.611.669,050,710
6/21/20121.701.701.611.627,772,140
6/20/20121.681.701.641.6916,954,000
6/19/20121.631.681.621.6715,949,300
6/18/20121.551.591.541.5811,678,200
6/15/20121.541.561.521.569,774,090
6/14/20121.491.511.471.498,185,870
6/13/20121.511.531.501.509,999,910
6/12/20121.541.561.511.568,910,810
6/11/20121.601.601.531.5715,942,500
6/8/20121.551.601.531.5912,980,000
6/7/20121.631.631.571.5712,344,100
6/6/20121.531.581.511.5812,878,300
6/5/20121.481.521.471.508,037,540
6/4/20121.501.521.471.497,652,500
6/1/20121.521.531.491.4919,115,800
5/31/20121.571.591.531.5720,598,500
5/30/20121.631.651.611.6220,336,900
5/29/20121.681.711.661.7121,840,600
5/25/20121.611.671.601.6719,136,900
5/24/20121.581.611.551.6033,666,800
5/23/20121.561.591.501.5726,716,200
5/22/20121.531.551.461.4820,223,300
5/21/20121.451.491.451.498,225,600
5/18/20121.461.471.441.447,914,630
5/17/20121.461.471.421.429,956,980
5/16/20121.501.511.451.4514,216,100
5/15/20121.451.471.441.4411,917,300
5/14/20121.481.501.461.4616,294,600
5/11/20121.531.571.501.5115,842,200
5/10/20121.571.571.511.5325,249,600
5/9/20121.471.521.451.5013,220,700
5/8/20121.521.521.461.5017,094,700
5/7/20121.471.531.461.5224,267,300
5/4/20121.471.471.431.4317,245,600
5/3/20121.501.521.471.4718,477,700
5/2/20121.541.551.501.5117,138,600
5/1/20121.511.571.491.5422,137,000
4/30/20121.541.541.501.5139,008,400
4/27/20121.581.591.511.5642,247,700
4/26/20121.691.701.551.60138,555,008
4/25/20121.981.981.871.9529,827,200
4/24/20121.821.891.801.8824,294,600
4/23/20121.811.831.761.7821,419,900
4/20/20121.881.901.851.8512,519,900
4/19/20121.931.951.881.8817,044,500
4/18/20121.941.961.921.9220,757,200
4/17/20121.962.011.952.0011,982,200
Trading Center