Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.33

down 0.00


17/9/2014 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
4/27/20121.581.591.511.5642,247,682
4/26/20121.691.701.551.60138,554,657
4/25/20121.981.981.871.9529,827,158
4/24/20121.821.891.801.8824,294,620
4/23/20121.811.831.761.7821,419,857
4/20/20121.881.901.851.8512,519,909
4/19/20121.931.951.881.8817,044,544
4/18/20121.941.961.921.9220,757,231
4/17/20121.962.011.952.0011,982,171
4/16/20121.971.981.931.9518,753,372
4/13/20122.042.041.981.9917,056,765
4/12/20122.032.102.022.0615,209,532
4/11/20122.082.082.022.0422,998,505
4/10/20122.082.091.981.9841,078,868
4/9/20122.092.162.072.1215,079,177
4/5/20122.092.192.072.1524,219,082
4/4/20122.202.212.142.1933,496,749
4/3/20122.342.392.312.3220,283,663
4/2/20122.262.362.242.3216,334,864
3/30/20122.312.312.252.2717,229,156
3/29/20122.322.322.282.3115,384,659
3/28/20122.372.392.312.3621,016,680
3/27/20122.412.442.402.4216,822,299
3/26/20122.322.452.322.4330,877,845
3/23/20122.272.312.232.3118,487,949
3/22/20122.302.312.242.3020,180,501
3/21/20122.402.412.312.3233,567,703
3/20/20122.442.452.402.4317,378,294
3/19/20122.452.482.432.4717,450,138
3/16/20122.442.462.402.4311,137,485
3/15/20122.382.432.362.4120,364,435
3/14/20122.422.442.382.3925,762,243
3/13/20122.322.382.302.3717,438,349
3/12/20122.342.362.302.3311,342,880
3/9/20122.362.392.342.3816,967,928
3/8/20122.372.432.342.4318,700,087
3/7/20122.272.382.262.3424,437,597
3/6/20122.282.312.202.2427,774,592
3/5/20122.372.382.302.3825,949,404
3/2/20122.392.412.362.3914,298,975
3/1/20122.422.452.372.3938,425,697
2/29/20122.542.562.442.4728,098,510
2/28/20122.532.562.502.5420,498,238
2/27/20122.542.602.532.6018,879,184
2/24/20122.602.662.592.5937,083,478
2/23/20122.462.582.462.5748,797,862
2/22/20122.492.512.422.4435,927,461
2/21/20122.492.592.482.5747,066,513
2/17/20122.422.502.412.4537,309,173
2/16/20122.262.362.252.3623,004,699
2/15/20122.252.302.252.2823,115,572
2/14/20122.232.322.222.3030,215,291
2/13/20122.142.192.122.1925,517,658
2/10/20122.222.262.162.19122,203,279
2/9/20121.981.981.891.9425,373,896
2/8/20121.961.971.931.9521,839,070
2/7/20121.861.921.851.9114,643,753
2/6/20121.881.941.871.9318,236,720
2/3/20121.921.951.911.9517,465,962
2/2/20121.861.871.841.868,754,378
2/1/20121.801.821.791.808,545,548
1/31/20121.801.811.731.7412,541,414
1/30/20121.791.801.781.786,924,036
1/27/20121.801.841.801.835,527,169
1/26/20121.851.871.811.8411,423,768
1/25/20121.791.821.771.8122,129,670
1/24/20121.921.951.891.9417,509,794
1/23/20122.022.051.992.0123,281,475
1/20/20121.962.011.962.0023,342,229
1/19/20121.992.021.961.9942,796,407
1/18/20121.791.881.781.8817,120,793
1/17/20121.781.791.761.7810,149,958
1/13/20121.731.751.671.7413,608,856
1/12/20121.781.801.741.8015,394,527
1/11/20121.711.751.691.7525,876,615
1/10/20121.601.621.591.6212,987,567
1/9/20121.551.581.531.5712,469,277
1/6/20121.571.571.541.568,721,650
1/5/20121.551.581.541.588,969,559
1/4/20121.601.611.561.6011,524,350
1/3/20121.681.701.661.7011,613,825
12/30/20111.541.571.531.568,618,006
12/29/20111.511.551.501.545,940,975
12/28/20111.551.551.501.539,020,369
12/27/20111.571.581.561.575,963,960
12/23/20111.601.611.581.599,191,637
12/22/20111.551.631.541.6318,159,428
12/21/20111.551.561.491.5520,498,819
12/20/20111.471.591.471.5828,257,393
12/19/20111.481.481.391.399,247,871
12/16/20111.501.511.461.4822,413,046
12/15/20111.541.551.501.5115,630,788
12/14/20111.551.571.501.5319,723,967
12/13/20111.641.671.551.5617,238,687
12/12/20111.631.651.601.6513,400,442
12/9/20111.621.711.611.7132,888,414
12/8/20111.591.611.541.5621,776,108
12/7/20111.601.681.581.6715,036,194
12/6/20111.611.631.581.608,043,283
12/5/20111.701.701.641.6813,268,093
Trading Center