Alcatel-Lucent ADS Stock Price History | Historical ALU Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	1.920	1.925	1.890	1.900	9,450,968	+0.02(+1.06%)
Jun 14, 2013	1.900	1.910	1.880	1.880	11,712,656	+0.04(+2.17%)
Jun 13, 2013	1.810	1.860	1.800	1.840	14,804,081	+0.08(+4.55%)
Jun 12, 2013	1.800	1.810	1.750	1.760	6,572,344	+0.00(+0.00%)
Jun 11, 2013	1.790	1.800	1.750	1.760	9,470,567	-0.06(-3.30%)
Jun 10, 2013	1.830	1.830	1.800	1.820	9,482,463	-0.02(-1.09%)
Jun 07, 2013	1.810	1.840	1.770	1.840	16,819,287	+0.08(+4.55%)
Jun 06, 2013	1.740	1.790	1.720	1.760	15,722,608	+0.08(+4.76%)
Jun 05, 2013	1.730	1.740	1.650	1.680	15,226,101	-0.06(-3.45%)
Jun 04, 2013	1.750	1.760	1.720	1.740	16,887,596	+0.00(+0.00%)
Jun 03, 2013	1.720	1.750	1.710	1.740	17,180,672	+0.06(+3.57%)
May 31, 2013	1.680	1.720	1.680	1.680	13,878,903	+0.00(+0.00%)
May 30, 2013	1.665	1.680	1.650	1.680	15,159,199	+0.10(+6.33%)
May 29, 2013	1.615	1.620	1.580	1.580	14,795,731	+0.00(+0.00%)
May 28, 2013	1.570	1.580	1.540	1.580	14,328,177	+0.10(+6.76%)
May 24, 2013	1.440	1.490	1.440	1.480	4,979,214	+0.04(+2.78%)
May 23, 2013	1.445	1.450	1.420	1.440	7,203,933	-0.01(-0.69%)
May 22, 2013	1.510	1.540	1.450	1.450	7,641,346	-0.06(-3.97%)
May 21, 2013	1.570	1.580	1.510	1.510	6,914,929	-0.05(-3.21%)
May 20, 2013	1.580	1.580	1.550	1.560	5,225,199	+0.02(+1.30%)
May 17, 2013	1.560	1.560	1.540	1.540	5,886,711	+0.00(+0.00%)
May 16, 2013	1.540	1.570	1.530	1.540	10,026,578	+0.01(+0.65%)
May 15, 2013	1.480	1.530	1.475	1.530	13,374,694	+0.06(+4.08%)
May 13, 2013	1.470	1.490	1.460	1.470	4,663,468	-0.03(-2.00%)
May 10, 2013	1.500	1.510	1.470	1.500	6,690,682	+0.03(+2.04%)
May 09, 2013	1.490	1.520	1.470	1.470	14,255,407	-0.01(-0.68%)
May 08, 2013	1.440	1.490	1.430	1.480	12,812,897	+0.04(+2.78%)
May 07, 2013	1.455	1.460	1.410	1.440	20,763,881	+0.13(+9.92%)
May 06, 2013	1.310	1.340	1.310	1.310	5,691,926	-0.02(-1.50%)
May 03, 2013	1.315	1.340	1.330	1.330	7,703,297	+0.00(+0.00%)
May 02, 2013	1.340	1.350	1.320	1.330	6,313,440	-0.03(-2.21%)
May 01, 2013	1.360	1.370	1.330	1.360	4,210,470	-0.01(-0.73%)
Apr 30, 2013	1.340	1.380	1.330	1.370	9,485,281	+0.04(+3.01%)
Apr 29, 2013	1.360	1.370	1.330	1.330	14,613,252	-0.05(-3.62%)
Apr 26, 2013	1.350	1.400	1.340	1.380	16,599,387	-0.02(-1.43%)
Apr 25, 2013	1.410	1.420	1.380	1.400	10,638,609	+0.00(+0.00%)
Apr 24, 2013	1.340	1.400	1.340	1.400	6,940,481	+0.08(+6.06%)
Apr 23, 2013	1.320	1.380	1.320	1.320	9,631,371	+0.01(+0.76%)
Apr 22, 2013	1.340	1.340	1.310	1.310	5,663,908	-0.03(-2.24%)
Apr 19, 2013	1.340	1.355	1.322	1.340	3,200,598	+0.01(+0.75%)
Apr 18, 2013	1.370	1.370	1.320	1.330	7,372,613	-0.06(-4.32%)
Apr 17, 2013	1.400	1.400	1.360	1.390	6,376,503	-0.03(-2.11%)
Apr 16, 2013	1.420	1.430	1.400	1.420	4,895,417	+0.02(+1.43%)
Apr 15, 2013	1.460	1.470	1.400	1.400	9,162,077	-0.05(-3.45%)
Apr 12, 2013	1.460	1.470	1.450	1.450	2,980,906	-0.01(-0.68%)
Apr 11, 2013	1.480	1.490	1.450	1.460	9,918,676	-0.02(-1.35%)
Apr 10, 2013	1.495	1.500	1.460	1.480	12,648,135	+0.06(+4.23%)
Apr 09, 2013	1.390	1.430	1.380	1.420	15,690,912	+0.08(+5.97%)
Apr 08, 2013	1.371	1.390	1.340	1.340	11,003,444	-0.04(-2.90%)
Apr 05, 2013	1.400	1.410	1.380	1.380	9,943,859	-0.03(-2.13%)
Apr 04, 2013	1.400	1.410	1.390	1.410	16,535,505	+0.13(+10.16%)
Apr 03, 2013	1.330	1.340	1.270	1.280	10,190,145	-0.03(-2.29%)
Apr 02, 2013	1.320	1.338	1.310	1.310	5,051,149	-0.01(-0.76%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates