Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Alcatel-Lucent | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: ALU-N
Last:   Last Trade: EST
Date Close High Low Volume
Feb 09 3.260 3.340 3.160 16,891,192
Feb 08 3.140 3.220 3.140 17,659,522
Feb 05 3.270 3.345 3.140 24,019,534
Feb 04 3.370 3.530 3.350 14,570,918
Feb 03 3.520 3.600 3.510 20,981,821
Feb 02 3.620 3.640 3.530 15,516,729
Feb 01 3.510 3.520 3.430 14,809,223
Jan 29 3.330 3.440 3.310 18,293,221
Jan 28 3.420 3.490 3.360 25,771,868
Jan 27 3.440 3.450 3.350 15,087,603
Jan 26 3.410 3.470 3.350 9,572,086
Jan 25 3.360 3.450 3.330 19,178,922
Jan 22 3.400 3.495 3.400 17,898,958
Jan 21 3.450 3.545 3.375 21,913,047
Jan 20 3.590 3.600 3.520 19,318,344
Jan 19 3.610 3.630 3.570 20,106,247
Jan 18 3.720 3.720 3.720 0
Jan 15 3.720 3.770 3.670 23,168,085
Jan 14 3.780 3.820 3.690 16,582,127
Jan 13 3.690 3.720 3.610 11,328,316
Jan 12 3.610 3.670 3.600 10,701,468
Jan 11 3.750 3.820 3.730 9,975,448
Jan 08 3.770 3.780 3.710 12,508,121
Jan 07 3.780 3.790 3.690 17,549,821
Jan 06 3.660 3.690 3.620 14,252,164
Jan 05 3.690 3.690 3.610 13,530,896
Jan 04 3.540 3.540 3.480 14,816,383
Jan 01 3.320 3.320 3.320 0
Dec 31 3.320 3.380 3.310 7,220,509
Dec 30 3.300 3.360 3.240 17,833,470
 

Back to top