$3.68 +0.08 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 22, 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
10/17/20112.982.992.842.8516,613,142
10/14/20113.113.122.963.0930,537,604
10/13/20112.982.992.922.9628,954,446
10/12/20112.862.872.792.8639,631,347
10/11/20112.692.712.652.6926,852,503
10/10/20112.722.782.672.7346,016,289
10/7/20112.722.722.562.5929,502,626
10/6/20112.572.682.562.6729,401,112
10/5/20112.532.672.492.6636,159,040
10/4/20112.322.412.252.3738,513,325
10/3/20112.622.632.402.4232,421,266
9/30/20112.963.002.822.8333,312,692
9/29/20113.163.192.983.0822,517,734
9/28/20113.193.202.993.0217,079,660
9/27/20113.133.213.093.1324,909,908
9/26/20112.963.002.873.0011,512,946
9/23/20112.852.942.852.9113,796,373
9/22/20112.962.992.832.8825,964,402
9/21/20113.203.263.103.1117,832,847
9/20/20113.203.213.123.1213,735,893
9/19/20113.083.173.053.1516,977,542
9/16/20113.303.313.153.2318,177,029
9/15/20113.353.373.233.3228,238,082
9/14/20113.073.263.013.2029,621,953
9/13/20113.033.092.993.0728,817,315
9/12/20112.983.062.923.0229,691,544
9/9/20113.133.243.083.1131,216,330
9/8/20113.343.423.283.3115,480,721
9/7/20113.323.413.313.4112,692,458
9/6/20113.163.283.143.2721,536,636
9/2/20113.643.663.473.5118,583,229
9/1/20113.693.833.673.6839,647,903
8/31/20113.723.763.603.6626,885,174
8/30/20113.603.663.543.6416,402,495
8/29/20113.543.643.523.6213,463,741
8/26/20113.303.483.263.4616,491,114
8/25/20113.413.443.263.2924,648,590
8/24/20113.533.583.413.4621,493,430
8/23/20113.383.523.363.5212,184,419
8/22/20113.443.453.293.3321,300,312
8/19/20113.363.513.293.3329,971,375
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
Trading Center