ALCATEL-LUCENT SPONSORED ADR Historical Stock Price

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. The Alcatel-lucent Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alcatel-lucent Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-02-24 3.43 3.455 3.39 3.455 220,544
2016-02-23 3.36 3.445 3.36 3.435 481,437
2016-02-22 3.35 3.37 3.32 3.36 184,310
2016-02-19 3.32 3.345 3.295 3.31 388,837
2016-02-18 3.38 3.38 3.315 3.315 439,940
2016-02-17 3.35 3.355 3.305 3.315 336,884
2016-02-16 3.28 3.28 3.24 3.24 46,447
2016-02-12 3.18 3.28 3.145 3.165 180,243
2016-02-11 3.38 3.395 3.335 3.36 141,921
2016-02-10 3.36 3.375 3.255 3.28 211,594
2016-02-09 3.34 3.35 3.30 3.32 172,133
2016-02-08 3.36 3.425 3.35 3.41 245,541
2016-02-05 3.40 3.42 3.36 3.36 84,261
2016-02-04 3.39 3.47 3.38 3.42 181,539
2016-02-03 3.47 3.47 3.395 3.43 237,926
2016-02-02 3.47 3.47 3.40 3.425 61,387
2016-02-01 3.50 3.51 3.465 3.48 58,883
2016-01-29 3.85 3.94 3.85 3.94 171,831
2016-01-28 3.92 3.92 3.85 3.885 156,470
2016-01-27 3.91 3.99 3.895 3.935 164,384
2016-01-26 3.94 3.995 3.935 3.985 341,413
2016-01-25 3.91 3.95 3.91 3.925 130,271
2016-01-22 3.95 3.995 3.93 3.985 119,384
2016-01-21 3.82 3.92 3.79 3.89 188,918
2016-01-20 3.90 3.91 3.805 3.90 272,626
2016-01-19 3.95 3.96 3.90 3.945 126,205
2016-01-15 3.95 3.97 3.88 3.92 182,549
2016-01-14 3.985 4.07 3.95 4.05 300,041
2016-01-13 4.09 4.10 3.985 3.985 294,069
2016-01-12 4.08 4.105 4.05 4.08 228,984

» More Alcatel-lucent Sponsored Adr Stock Price History

To see other companies like Alcatel-lucent Sponsored Adr (ALU), view our stock market today for news, and other data.