ALCATEL-LUCENT (NY: ALU)
3.700 USD  -0.030 (-0.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 3.750 3.760 3.680 3.700 6,684,688 -0.03(-0.80%)
Mar 26, 2015 3.750 3.790 3.680 3.730 11,240,289 -0.12(-3.12%)
Mar 25, 2015 3.930 3.940 3.830 3.850 5,863,533 -0.06(-1.53%)
Mar 24, 2015 3.900 3.920 3.880 3.910 8,539,204 +0.04(+1.03%)
Mar 23, 2015 3.870 3.910 3.860 3.870 4,486,461 +0.03(+0.78%)
Mar 20, 2015 3.870 3.895 3.830 3.840 4,140,068 -0.01(-0.26%)
Mar 19, 2015 3.820 3.880 3.810 3.850 13,111,462 -0.05(-1.28%)
Mar 18, 2015 3.800 3.920 3.790 3.900 6,571,351 +0.08(+2.09%)
Mar 17, 2015 3.810 3.830 3.780 3.820 6,279,517 -0.09(-2.30%)
Mar 16, 2015 3.890 3.940 3.880 3.910 3,955,797 +0.01(+0.26%)
Mar 13, 2015 3.850 3.900 3.830 3.900 4,399,111 +0.02(+0.52%)
Mar 12, 2015 3.930 3.950 3.880 3.880 6,514,915 +0.05(+1.31%)
Mar 11, 2015 3.760 3.880 3.750 3.830 5,435,490 +0.13(+3.51%)
Mar 10, 2015 3.750 3.765 3.690 3.700 7,515,234 -0.09(-2.37%)
Mar 09, 2015 3.800 3.810 3.770 3.790 3,871,607 +0.02(+0.53%)
Mar 06, 2015 3.810 3.820 3.710 3.770 5,930,080 -0.04(-1.05%)
Mar 05, 2015 3.840 3.860 3.810 3.810 3,323,299 -0.02(-0.52%)
Mar 04, 2015 3.850 3.800 3.830 5,332,491 -0.02(-0.52%)
Mar 03, 2015 3.900 3.900 3.870 3.850 4,319,512 -0.05(-1.28%)
Mar 02, 2015 3.890 3.925 3.880 3.900 4,867,711 +0.01(+0.26%)
Feb 27, 2015 3.860 3.910 3.850 3.890 3,408,372 -0.02(-0.51%)
Feb 26, 2015 3.920 3.950 3.880 3.910 3,458,092 -0.01(-0.26%)
Feb 25, 2015 3.950 3.950 3.900 3.920 3,740,252 +0.04(+1.03%)
Feb 24, 2015 3.870 3.900 3.830 3.880 4,483,810 +0.01(+0.26%)
Feb 23, 2015 3.860 3.870 3.820 3.870 3,866,493 -0.02(-0.51%)
Feb 20, 2015 3.820 3.920 3.820 3.890 4,944,598 +0.00(+0.00%)
Feb 19, 2015 3.930 3.930 3.870 3.890 5,317,700 -0.03(-0.77%)
Feb 18, 2015 3.900 3.940 3.890 3.920 6,096,566 +0.08(+2.08%)
Feb 17, 2015 3.850 3.860 3.830 3.840 3,690,927 -0.05(-1.29%)
Feb 13, 2015 3.890 3.890 3.890 0 -0.03(-0.77%)
Feb 12, 2015 3.850 3.940 3.840 3.920 10,474,502 +0.20(+5.38%)
Feb 11, 2015 3.745 3.770 3.710 3.720 7,558,286 +0.02(+0.54%)
Feb 10, 2015 3.680 3.710 3.670 3.700 8,490,005 +0.08(+2.21%)
Feb 09, 2015 3.650 3.670 3.604 3.620 7,644,429 -0.03(-0.82%)
Feb 06, 2015 3.750 3.780 3.600 3.650 13,385,193 -0.02(-0.54%)
Feb 05, 2015 3.590 3.690 3.580 3.670 9,033,598 +0.06(+1.66%)
Feb 04, 2015 3.590 3.650 3.560 3.610 6,603,391 +0.03(+0.84%)
Feb 03, 2015 3.520 3.600 3.500 3.580 8,738,323 +0.14(+4.07%)
Feb 02, 2015 3.430 3.460 3.390 3.440 3,617,487 -0.01(-0.29%)
Jan 30, 2015 3.470 3.480 3.420 3.450 5,543,707 -0.08(-2.27%)
Jan 29, 2015 3.520 3.550 3.490 3.530 13,449,294 +0.02(+0.57%)
Jan 28, 2015 3.570 3.590 3.510 3.510 9,323,222 +0.04(+1.15%)
Jan 27, 2015 3.470 3.480 3.400 3.470 7,683,184 -0.02(-0.57%)
Jan 26, 2015 3.520 3.550 3.470 3.490 11,626,716 +0.03(+0.87%)
Jan 23, 2015 3.490 3.530 3.430 3.460 9,409,003 +0.01(+0.29%)
Jan 22, 2015 3.380 3.470 3.340 3.450 14,984,929 +0.18(+5.50%)
Jan 21, 2015 3.290 3.330 3.260 3.270 5,517,002 -0.03(-0.91%)
Jan 20, 2015 3.360 3.360 3.300 3.300 6,453,517 +0.06(+1.85%)
Jan 16, 2015 3.150 3.250 3.140 3.240 7,532,656 -0.01(-0.31%)
Jan 15, 2015 3.250 3.250 4,339,002 -0.10(-2.99%)
Jan 14, 2015 3.330 3.370 3.290 3.350 4,307,186 +0.01(+0.30%)
Jan 13, 2015 3.340 7,474,612 -0.03(-0.89%)
Jan 12, 2015 3.440 3.440 3.380 3.370 5,057,877 -0.12(-3.44%)
Jan 09, 2015 3.490 3.505 3.440 3.490 7,539,292 +0.04(+1.16%)
Jan 08, 2015 3.450 3.480 3.420 3.450 12,253,281 +0.08(+2.37%)
Jan 07, 2015 3.340 3.400 3.310 3.370 11,923,621 +0.01(+0.30%)
Jan 06, 2015 3.450 3.470 3.333 3.360 4,923,033 -0.09(-2.61%)
Jan 05, 2015 3.510 3.520 3.390 3.450 8,960,758 -0.14(-3.90%)
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 Six Financial
Postage Rates Bots go here