$3.33 +0.06 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
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
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
Trading Center