Below is the stock price history for Alcatel-lucent Sponsored Adr ALU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alcatel-lucent Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Alcatel-lucent Sponsored Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-18 | 1.46 | 1.47 | 1.45 | 1.455 | 485,818 |
| 2012-05-17 | 1.465 | 1.465 | 1.42 | 1.42 | 573,727 |
| 2012-05-16 | 1.495 | 1.505 | 1.45 | 1.455 | 1,305,238 |
| 2012-05-15 | 1.455 | 1.465 | 1.445 | 1.445 | 1,211,546 |
| 2012-05-14 | 1.48 | 1.49 | 1.46 | 1.47 | 1,404,305 |
| 2012-05-11 | 1.53 | 1.565 | 1.51 | 1.515 | 1,988,662 |
| 2012-05-10 | 1.565 | 1.565 | 1.515 | 1.52 | 2,953,221 |
| 2012-05-09 | 1.465 | 1.515 | 1.455 | 1.505 | 1,367,987 |
| 2012-05-08 | 1.515 | 1.52 | 1.465 | 1.495 | 1,751,793 |
| 2012-05-07 | 1.47 | 1.53 | 1.465 | 1.52 | 2,273,177 |
| 2012-05-04 | 1.465 | 1.47 | 1.43 | 1.44 | 1,081,279 |
| 2012-05-03 | 1.505 | 1.515 | 1.47 | 1.475 | 1,629,812 |
| 2012-05-02 | 1.535 | 1.54 | 1.505 | 1.51 | 1,311,058 |
| 2012-05-01 | 1.51 | 1.56 | 1.49 | 1.535 | 1,796,228 |
| 2012-04-30 | 1.535 | 1.54 | 1.50 | 1.52 | 3,137,185 |
| 2012-04-27 | 1.58 | 1.585 | 1.51 | 1.555 | 5,295,279 |
| 2012-04-26 | 1.68 | 1.685 | 1.55 | 1.59 | 22,876,209 |
| 2012-04-25 | 1.975 | 1.975 | 1.875 | 1.945 | 2,504,431 |
| 2012-04-24 | 1.815 | 1.875 | 1.81 | 1.875 | 2,067,938 |
| 2012-04-23 | 1.805 | 1.825 | 1.765 | 1.785 | 1,596,393 |
| 2012-04-20 | 1.875 | 1.895 | 1.85 | 1.855 | 1,014,482 |
| 2012-04-19 | 1.925 | 1.95 | 1.885 | 1.885 | 1,778,641 |
| 2012-04-18 | 1.935 | 1.96 | 1.92 | 1.925 | 2,018,935 |
| 2012-04-17 | 1.965 | 2.01 | 1.955 | 1.995 | 747,749 |
| 2012-04-16 | 1.965 | 1.98 | 1.93 | 1.955 | 1,820,405 |
| 2012-04-13 | 2.03 | 2.03 | 1.98 | 1.985 | 1,589,032 |
| 2012-04-12 | 2.025 | 2.10 | 2.025 | 2.065 | 955,541 |
| 2012-04-11 | 2.075 | 2.075 | 2.02 | 2.05 | 1,763,791 |
| 2012-04-10 | 2.07 | 2.085 | 1.98 | 1.985 | 3,016,154 |
| 2012-04-09 | 2.085 | 2.155 | 2.075 | 2.115 | 1,082,284 |
» More Alcatel-lucent Sponsored Adr Stock Price History
