$3.55 +0.10 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Nov. 26, 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
7/10/20121.541.551.491.5013,358,038
7/9/20121.521.531.491.4910,078,396
7/6/20121.571.571.511.5115,226,831
7/5/20121.611.621.581.5912,300,449
7/3/20121.641.671.631.645,702,200
7/2/20121.651.661.631.659,209,230
6/29/20121.641.641.601.6323,766,815
6/28/20121.551.551.511.5319,022,925
6/27/20121.591.611.561.6011,285,131
6/26/20121.511.531.491.5126,964,681
6/25/20121.571.571.521.5412,593,070
6/22/20121.651.661.611.669,050,712
6/21/20121.701.701.611.627,772,135
6/20/20121.681.701.641.6916,953,973
6/19/20121.631.681.621.6715,949,298
6/18/20121.551.591.541.5811,678,174
6/15/20121.541.561.521.569,774,088
6/14/20121.491.511.471.498,185,868
6/13/20121.511.531.501.509,999,913
6/12/20121.541.561.511.568,910,808
6/11/20121.601.601.531.5715,942,497
6/8/20121.551.601.531.5912,979,990
6/7/20121.631.631.571.5712,344,080
6/6/20121.531.581.511.5812,878,258
6/5/20121.481.521.471.508,037,540
6/4/20121.501.521.471.497,652,500
6/1/20121.521.531.491.4919,115,789
5/31/20121.571.591.531.5720,598,487
5/30/20121.631.651.611.6220,336,943
5/29/20121.681.711.661.7121,840,553
5/25/20121.611.671.601.6719,136,936
5/24/20121.581.611.551.6033,666,824
5/23/20121.561.591.501.5726,716,197
5/22/20121.531.551.461.4820,223,335
5/21/20121.451.491.451.498,225,598
5/18/20121.461.471.441.447,914,630
5/17/20121.461.471.421.429,956,978
5/16/20121.501.511.451.4514,216,074
5/15/20121.451.471.441.4411,917,266
5/14/20121.481.501.461.4616,294,650
5/11/20121.531.571.501.5115,842,160
5/10/20121.571.571.511.5325,249,571
5/9/20121.471.521.451.5013,220,729
5/8/20121.521.521.461.5017,094,748
5/7/20121.471.531.461.5224,267,317
5/4/20121.471.471.431.4317,245,554
5/3/20121.501.521.471.4718,477,731
5/2/20121.541.551.501.5117,138,612
5/1/20121.511.571.491.5422,136,974
4/30/20121.541.541.501.5139,008,376
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center