Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh $3.77

down -0.01


25/7/2014 04:03 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
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
3/28/20115.765.875.735.8165,711,816
3/25/20115.355.415.265.3426,106,789
3/24/20115.205.395.145.3336,925,036
3/23/20115.105.165.055.1426,130,183
3/22/20115.205.235.105.1038,986,153
3/21/20115.285.305.195.2625,768,483
3/18/20115.185.205.045.0719,816,139
3/17/20115.195.204.975.0530,825,697
3/16/20115.195.294.965.0142,315,647
3/15/20114.945.284.935.2050,238,863
3/14/20115.295.385.235.3125,292,733
3/11/20115.105.385.105.3327,154,587
3/10/20115.295.325.125.1442,484,991
3/9/20115.285.495.275.3255,708,280
3/8/20115.515.615.425.5232,558,397
3/7/20115.645.795.415.5549,777,679
3/4/20115.305.705.295.6668,044,838
3/3/20115.425.455.295.3792,719,581
3/2/20114.785.264.775.2592,485,820
3/1/20114.874.924.704.7238,975,793
2/28/20114.954.994.834.9026,459,330
2/25/20114.794.904.754.8549,910,235
2/24/20114.624.704.544.6459,718,307
2/23/20114.814.884.634.6760,747,344
2/22/20114.834.904.744.7541,534,630
2/18/20114.995.094.985.0063,254,134
2/17/20114.905.144.895.0157,704,671
2/16/20114.654.924.644.9066,239,209
2/15/20114.604.634.474.4955,921,240
2/14/20114.804.814.604.6145,217,422
2/11/20114.404.794.394.6985,863,757
2/10/20114.194.494.164.48121,432,459
2/9/20113.573.643.523.5629,569,645
2/8/20113.503.623.463.5737,910,002
2/7/20113.443.513.423.4618,882,706
2/4/20113.363.433.323.4232,602,813
2/3/20113.373.383.243.2761,360,749
2/2/20113.483.503.423.4320,431,526
2/1/20113.413.453.383.4312,044,043
1/31/20113.363.363.293.3113,189,059
1/28/20113.433.443.303.3114,035,591
1/27/20113.423.453.393.4317,003,474
1/26/20113.383.403.343.4011,746,238
1/25/20113.333.333.253.3112,301,073
1/24/20113.223.273.223.2619,823,692
1/21/20113.273.313.223.2310,536,365
1/20/20113.253.263.213.2417,198,017
1/19/20113.323.343.213.2315,234,676
1/18/20113.333.343.283.3232,600,970
1/14/20113.293.323.263.3224,813,828
1/13/20113.273.283.213.2414,930,829
1/12/20113.143.263.123.2631,729,439
1/11/20112.993.082.993.0716,601,657
1/10/20112.912.972.902.9713,605,667
1/7/20112.952.982.932.9831,675,108
1/6/20112.992.992.932.9720,715,232
1/5/20112.943.012.933.0010,423,731
1/4/20113.033.032.952.987,483,780
1/3/20112.973.012.963.0111,480,549
12/31/20102.902.962.902.966,843,702
12/30/20102.902.932.902.933,496,521
12/29/20102.902.932.902.914,428,492
12/28/20102.922.932.892.904,180,118
12/27/20102.842.882.832.865,064,545
Trading Center