Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.58

down -0.06


15/4/2014 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
6/27/20115.355.525.345.4430,494,300
6/24/20115.305.325.145.1911,774,500
6/23/20115.175.345.135.3326,730,100
6/22/20115.475.485.335.3620,221,800
6/21/20115.335.415.315.4034,178,200
6/20/20115.205.245.145.2130,015,700
6/17/20115.225.225.085.1427,072,100
6/16/20115.135.174.975.0629,759,200
6/15/20115.245.315.155.1814,020,700
6/14/20115.355.435.335.4016,643,500
6/13/20115.215.265.085.1518,477,000
6/10/20115.345.375.205.2218,270,800
6/9/20115.285.395.255.3621,884,900
6/8/20115.435.455.175.2651,865,800
6/7/20115.575.625.505.5414,444,800
6/6/20115.515.595.475.4725,719,200
6/3/20115.485.695.475.6521,079,600
6/2/20115.555.605.445.5518,761,700
6/1/20115.765.775.525.5733,535,400
5/31/20115.745.755.595.6717,264,100
5/27/20115.625.695.595.6526,106,100
5/26/20115.585.615.505.5520,022,700
5/25/20115.485.605.485.5626,427,900
5/24/20115.555.635.505.5328,706,300
5/23/20115.545.665.515.6238,810,500
5/20/20115.865.885.765.8011,996,100
5/19/20115.885.905.775.8418,507,000
5/18/20115.785.975.745.9430,864,000
5/17/20115.815.855.675.7349,966,300
5/16/20116.006.065.905.9220,199,000
5/13/20116.126.206.076.1021,282,400
5/12/20116.146.336.066.2824,374,200
5/11/20116.296.296.106.1318,959,300
5/10/20116.296.386.266.3220,618,300
5/9/20116.226.356.206.3527,861,000
5/6/20116.006.205.936.0788,382,896
5/5/20116.286.446.216.2631,610,800
5/4/20116.396.416.106.2064,728,000
5/3/20116.526.566.406.5234,640,000
5/2/20116.626.636.506.5422,697,100
4/29/20116.466.576.406.5420,027,200
4/28/20116.416.576.416.4526,517,400
4/27/20116.506.546.356.5135,437,100
4/26/20116.306.376.276.3223,230,300
4/25/20116.226.356.196.2216,972,900
4/21/20116.156.216.036.1425,369,900
4/20/20116.046.216.016.0931,765,200
4/19/20115.775.805.665.7616,790,700
4/18/20115.755.865.645.7036,736,300
4/15/20115.915.985.905.9623,021,600
4/14/20115.956.055.925.9852,207,800
4/13/20115.756.145.706.0677,692,704
4/12/20115.595.695.425.6440,956,000
4/11/20115.705.745.565.6028,793,400
4/8/20115.815.825.655.7318,739,700
4/7/20115.775.835.695.7214,370,100
4/6/20115.855.895.745.8023,290,400
4/5/20115.835.935.775.9324,528,100
4/4/20115.915.915.805.8218,605,900
4/1/20115.885.905.795.8230,592,600
3/31/20115.695.885.685.8141,116,000
3/30/20115.695.765.645.7220,757,500
3/29/20115.725.815.675.7835,970,900
3/28/20115.765.875.735.8165,711,800
3/25/20115.355.415.265.3426,106,800
3/24/20115.205.395.145.3336,925,000
3/23/20115.105.165.055.1426,130,200
3/22/20115.205.235.105.1038,986,200
3/21/20115.285.305.195.2625,768,500
3/18/20115.185.205.045.0719,816,100
3/17/20115.195.204.975.0530,825,700
3/16/20115.195.294.965.0142,315,600
3/15/20114.945.284.935.2050,238,900
3/14/20115.295.385.235.3125,292,700
3/11/20115.105.385.105.3327,154,600
3/10/20115.295.325.125.1442,485,000
3/9/20115.285.495.275.3255,708,300
3/8/20115.515.615.425.5232,558,400
3/7/20115.645.795.415.5549,777,700
3/4/20115.305.705.295.6668,044,800
3/3/20115.425.455.295.3792,719,600
3/2/20114.785.264.775.2592,485,800
3/1/20114.874.924.704.7238,975,800
2/28/20114.954.994.834.9026,459,300
2/25/20114.794.904.754.8549,910,200
2/24/20114.624.704.544.6459,718,300
2/23/20114.814.884.634.6760,747,300
2/22/20114.834.904.744.7541,534,600
2/18/20114.995.094.985.0063,254,100
2/17/20114.905.144.895.0157,704,700
2/16/20114.654.924.644.9066,239,200
2/15/20114.604.634.474.4955,921,200
2/14/20114.804.814.604.6145,217,400
2/11/20114.404.794.394.6985,863,800
2/10/20114.194.494.164.48121,432,000
2/9/20113.573.643.523.5629,569,600
2/8/20113.503.623.463.5737,910,000
2/7/20113.443.513.423.4618,882,700
2/4/20113.363.433.323.4232,602,800
2/3/20113.373.383.243.2761,360,700
Trading Center