Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.30

down -0.02


19/9/2014 04:00 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
12/6/20111.611.631.581.608,043,283
12/5/20111.701.701.641.6813,268,093
12/2/20111.711.721.651.6716,473,173
12/1/20111.661.681.611.6416,267,645
11/30/20111.611.641.591.6215,561,102
11/29/20111.581.601.561.589,241,356
11/28/20111.631.631.591.6114,559,559
11/25/20111.541.601.531.5415,225,081
11/23/20111.551.551.461.4827,070,277
11/22/20111.721.731.561.5939,085,581
11/21/20111.871.881.781.8620,618,291
11/18/20111.901.941.871.9028,040,156
11/17/20111.911.921.841.8513,801,811
11/16/20111.901.941.881.8914,844,946
11/15/20111.941.971.921.9514,320,530
11/14/20111.981.991.951.977,908,889
11/11/20111.992.021.921.9925,496,138
11/10/20112.032.041.962.0223,955,226
11/9/20111.992.021.961.9940,766,979
11/8/20112.062.162.062.1637,288,360
11/7/20112.182.202.072.1238,204,041
11/4/20112.332.602.252.3068,469,775
11/3/20112.702.772.612.7618,187,322
11/2/20112.562.612.532.5521,842,695
11/1/20112.502.552.472.5022,344,583
10/31/20112.772.782.722.7422,318,598
10/28/20112.832.892.812.8418,856,368
10/27/20112.862.942.802.8426,192,130
10/26/20112.742.752.582.7330,282,175
10/25/20112.752.772.662.6924,259,080
10/24/20112.742.822.732.8013,552,586
10/21/20112.662.712.632.6618,351,428
10/20/20112.702.722.602.6917,664,903
10/19/20112.792.802.562.5838,952,215
10/18/20112.862.982.802.9432,136,949
10/17/20112.982.992.842.8516,613,142
10/14/20113.113.122.963.0930,537,604
10/13/20112.982.992.922.9628,954,446
10/12/20112.862.872.792.8639,631,347
10/11/20112.692.712.652.6926,852,503
10/10/20112.722.782.672.7346,016,289
10/7/20112.722.722.562.5929,502,626
10/6/20112.572.682.562.6729,401,112
10/5/20112.532.672.492.6636,159,040
10/4/20112.322.412.252.3738,513,325
10/3/20112.622.632.402.4232,421,266
9/30/20112.963.002.822.8333,312,692
9/29/20113.163.192.983.0822,517,734
9/28/20113.193.202.993.0217,079,660
9/27/20113.133.213.093.1324,909,908
9/26/20112.963.002.873.0011,512,946
9/23/20112.852.942.852.9113,796,373
9/22/20112.962.992.832.8825,964,402
9/21/20113.203.263.103.1117,832,847
9/20/20113.203.213.123.1213,735,893
9/19/20113.083.173.053.1516,977,542
9/16/20113.303.313.153.2318,177,029
9/15/20113.353.373.233.3228,238,082
9/14/20113.073.263.013.2029,621,953
9/13/20113.033.092.993.0728,817,315
9/12/20112.983.062.923.0229,691,544
9/9/20113.133.243.083.1131,216,330
9/8/20113.343.423.283.3115,480,721
9/7/20113.323.413.313.4112,692,458
9/6/20113.163.283.143.2721,536,636
9/2/20113.643.663.473.5118,583,229
9/1/20113.693.833.673.6839,647,903
8/31/20113.723.763.603.6626,885,174
8/30/20113.603.663.543.6416,402,495
8/29/20113.543.643.523.6213,463,741
8/26/20113.303.483.263.4616,491,114
8/25/20113.413.443.263.2924,648,590
8/24/20113.533.583.413.4621,493,430
8/23/20113.383.523.363.5212,184,419
8/22/20113.443.453.293.3321,300,312
8/19/20113.363.513.293.3329,971,375
8/18/20113.513.523.353.4026,099,891
8/17/20113.823.853.673.7024,268,486
8/16/20113.833.923.733.7827,985,620
8/15/20113.893.913.743.8425,029,872
8/12/20113.683.783.613.7028,164,986
8/11/20113.263.523.213.4834,040,894
8/10/20113.313.323.153.1736,451,095
8/9/20113.443.453.223.4529,878,715
8/8/20113.173.253.003.0832,231,977
8/5/20113.683.713.333.5731,596,087
8/4/20113.473.483.263.2734,499,894
8/3/20113.633.703.503.6467,022,763
8/2/20113.713.773.483.5367,809,315
8/1/20113.903.923.683.7863,141,814
7/29/20113.874.183.844.0550,779,440
7/28/20114.184.193.843.91130,749,509
7/27/20114.884.974.824.9150,438,488
7/26/20115.195.275.145.2325,729,682
7/25/20115.185.195.125.148,217,972
7/22/20115.265.265.105.1930,196,135
7/21/20115.105.255.065.2028,996,810
7/20/20115.225.235.105.1421,719,430
7/19/20115.035.205.035.1724,485,903
7/18/20114.934.974.784.8533,224,846
Trading Center