Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.70

up +0.12


16/4/2014 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
2/3/20113.373.383.243.2761,360,700
2/2/20113.483.503.423.4320,431,500
2/1/20113.413.453.383.4312,044,000
1/31/20113.363.363.293.3113,189,100
1/28/20113.433.443.303.3114,035,600
1/27/20113.423.453.393.4317,003,500
1/26/20113.383.403.343.4011,746,200
1/25/20113.333.333.253.3112,301,100
1/24/20113.223.273.223.2619,823,700
1/21/20113.273.313.223.2310,536,400
1/20/20113.253.263.213.2417,198,000
1/19/20113.323.343.213.2315,234,700
1/18/20113.333.343.283.3232,601,000
1/14/20113.293.323.263.3224,813,800
1/13/20113.273.283.213.2414,930,800
1/12/20113.143.263.123.2631,729,400
1/11/20112.993.082.993.0716,601,700
1/10/20112.912.972.902.9713,605,700
1/7/20112.952.982.932.9831,675,100
1/6/20112.992.992.932.9720,715,200
1/5/20112.943.012.933.0010,423,700
1/4/20113.033.032.952.987,483,780
1/3/20112.973.012.963.0111,480,500
12/31/20102.902.962.902.966,843,700
12/30/20102.902.932.902.933,496,520
12/29/20102.902.932.902.914,428,490
12/28/20102.922.932.892.904,180,120
12/27/20102.842.882.832.865,064,540
12/23/20102.882.902.872.893,296,710
12/22/20102.852.882.842.8818,811,000
12/21/20102.952.962.942.9410,520,600
12/20/20102.983.002.942.9911,778,700
12/17/20102.973.032.973.007,366,380
12/16/20102.973.002.953.006,831,880
12/15/20103.013.032.982.999,344,980
12/14/20103.063.083.043.0711,193,300
12/13/20103.083.093.053.068,443,040
12/10/20103.023.083.013.0512,403,600
12/9/20102.983.032.963.0011,553,600
12/8/20102.993.002.942.975,102,850
12/7/20103.023.022.952.9510,505,500
12/6/20102.922.932.862.939,785,880
12/3/20102.932.982.912.9511,605,100
12/2/20102.802.862.792.846,411,040
12/1/20102.792.822.772.7911,275,800
11/30/20102.682.762.672.7411,993,600
11/29/20102.732.772.702.7716,457,100
11/26/20102.802.852.792.846,956,320
11/24/20102.882.932.872.9310,653,100
11/23/20102.802.802.742.7813,858,600
11/22/20102.832.872.792.8322,981,200
11/19/20102.942.962.902.9214,527,100
11/18/20102.932.972.912.9434,342,100
11/17/20102.902.972.902.9717,939,500
11/16/20102.962.962.882.9316,491,200
11/15/20102.952.982.912.9512,808,800
11/12/20102.973.022.942.9413,359,000
11/11/20102.983.052.963.0247,358,100
11/10/20103.153.163.063.1430,305,400
11/9/20103.213.223.073.0939,784,500
11/8/20103.143.213.143.2018,762,800
11/5/20103.253.323.243.2818,498,300
11/4/20103.353.363.213.2572,384,304
11/3/20103.553.593.483.5718,833,500
11/2/20103.543.563.503.5216,046,500
11/1/20103.473.503.383.4313,164,100
10/29/20103.483.533.463.4811,828,600
10/28/20103.543.543.443.4929,618,400
10/27/20103.583.603.483.5413,922,900
10/26/20103.583.633.573.606,940,150
10/25/20103.673.693.643.669,836,050
10/22/20103.683.703.643.649,493,570
10/21/20103.653.683.553.6011,376,900
10/20/20103.513.673.513.6321,528,900
10/19/20103.513.553.463.5026,457,000
10/18/20103.653.723.643.697,139,190
10/15/20103.703.703.653.6712,080,800
10/14/20103.693.693.623.6716,355,300
10/13/20103.723.743.673.6826,968,300
10/12/20103.613.633.563.6114,202,700
10/11/20103.613.643.583.6016,829,200
10/8/20103.543.613.523.5713,920,000
10/7/20103.503.553.463.5312,814,600
10/6/20103.473.503.453.498,032,350
10/5/20103.383.513.353.4623,305,600
10/4/20103.343.363.303.317,593,500
10/1/20103.453.463.373.4116,260,400
9/30/20103.443.453.333.3814,301,500
9/29/20103.353.403.343.3514,697,100
9/28/20103.433.443.353.3931,802,200
9/27/20103.383.463.333.3825,394,200
9/24/20103.303.443.283.3648,367,200
9/23/20103.023.093.023.0614,321,400
9/22/20103.093.133.053.0910,615,900
9/21/20103.073.093.003.0112,017,500
9/20/20102.983.052.973.0215,521,200
9/17/20102.912.922.872.885,411,830
9/16/20102.882.892.842.876,542,380
9/15/20102.872.942.842.905,775,320
9/14/20102.862.942.832.9110,870,400
Trading Center