$2.51 -0.06 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Oct. 24, 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
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
7/15/20115.175.205.025.0926,675,523
7/14/20115.225.285.005.0834,058,255
7/13/20115.325.435.245.2628,597,541
7/12/20115.465.485.355.3627,555,458
7/11/20115.645.695.565.5821,881,428
7/8/20115.905.935.805.8818,136,054
7/7/20115.966.055.936.0420,547,319
7/6/20115.915.945.835.8425,288,810
7/5/20115.875.985.835.9227,263,044
7/1/20115.775.885.765.8816,230,696
6/30/20115.785.835.745.7728,513,198
6/29/20115.755.765.675.7624,727,535
6/28/20115.615.705.595.6420,633,497
6/27/20115.355.525.345.4430,494,321
6/24/20115.305.325.145.1911,774,525
6/23/20115.175.345.135.3326,730,073
6/22/20115.475.485.335.3620,221,812
6/21/20115.335.415.315.4034,178,173
6/20/20115.205.245.145.2130,015,745
6/17/20115.225.225.085.1427,072,144
6/16/20115.135.174.975.0629,759,181
6/15/20115.245.315.155.1814,020,670
6/14/20115.355.435.335.4016,643,526
6/13/20115.215.265.085.1518,476,996
6/10/20115.345.375.205.2218,270,840
6/9/20115.285.395.255.3621,884,874
6/8/20115.435.455.175.2651,865,752
6/7/20115.575.625.505.5414,444,806
6/6/20115.515.595.475.4725,719,204
6/3/20115.485.695.475.6521,079,563
6/2/20115.555.605.445.5518,761,679
6/1/20115.765.775.525.5733,535,383
5/31/20115.745.755.595.6717,264,112
5/27/20115.625.695.595.6526,106,106
5/26/20115.585.615.505.5520,022,727
5/25/20115.485.605.485.5626,427,896
5/24/20115.555.635.505.5328,706,344
5/23/20115.545.665.515.6238,810,504
5/20/20115.865.885.765.8011,996,110
5/19/20115.885.905.775.8418,506,950
5/18/20115.785.975.745.9430,864,016
5/17/20115.815.855.675.7349,966,268
5/16/20116.006.065.905.9220,198,995
5/13/20116.126.206.076.1021,282,362
5/12/20116.146.336.066.2824,374,174
5/11/20116.296.296.106.1318,959,275
5/10/20116.296.386.266.3220,618,331
5/9/20116.226.356.206.3527,860,968
5/6/20116.006.205.936.0788,382,879
5/5/20116.286.446.216.2631,610,818
5/4/20116.396.416.106.2064,728,040
5/3/20116.526.566.406.5234,639,993
5/2/20116.626.636.506.5422,697,109
4/29/20116.466.576.406.5420,027,245
4/28/20116.416.576.416.4526,517,413
4/27/20116.506.546.356.5135,437,063
4/26/20116.306.376.276.3223,230,330
4/25/20116.226.356.196.2216,972,931
4/21/20116.156.216.036.1425,369,884
4/20/20116.046.216.016.0931,765,186
4/19/20115.775.805.665.7616,790,685
4/18/20115.755.865.645.7036,736,291
4/15/20115.915.985.905.9623,021,591
4/14/20115.956.055.925.9852,207,837
4/13/20115.756.145.706.0677,692,738
4/12/20115.595.695.425.6440,956,007
4/11/20115.705.745.565.6028,793,441
4/8/20115.815.825.655.7318,739,657
4/7/20115.775.835.695.7214,370,060
4/6/20115.855.895.745.8023,290,412
4/5/20115.835.935.775.9324,528,058
4/4/20115.915.915.805.8218,605,855
4/1/20115.885.905.795.8230,592,552
3/31/20115.695.885.685.8141,116,032
3/30/20115.695.765.645.7220,757,528
3/29/20115.725.815.675.7835,970,942
Trading Center