$3.60 +0.01 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 19, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center