ALCATEL-LUCENT (NY: ALU)
3.430 USD  -0.100 (-2.83%)
Streaming Delayed Price  /  Updated: 10:31 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 3.580 3.600 3.550 3.590 2,882,861 +0.04(+1.13%)
Dec 31, 2014 3.550 3.550 3.550 0 -0.04(-1.11%)
Dec 30, 2014 3.630 3.650 3.545 3.590 6,962,958 -0.06(-1.64%)
Dec 29, 2014 3.630 3.670 3.620 3.650 4,602,193 -0.06(-1.62%)
Dec 26, 2014 3.670 3.730 3.670 3.710 2,829,101 +0.04(+1.09%)
Dec 24, 2014 3.670 3.670 3.670 0 +0.03(+0.82%)
Dec 23, 2014 3.650 3.690 3.640 3.640 13,268,089 -0.04(-1.09%)
Dec 22, 2014 3.600 3.700 3.580 3.680 17,804,810 +0.08(+2.22%)
Dec 19, 2014 3.580 3.630 3.530 3.600 9,874,968 +0.01(+0.28%)
Dec 18, 2014 3.530 3.600 3.470 3.590 19,288,490 +0.27(+8.13%)
Dec 17, 2014 3.260 3.355 3.250 3.320 8,331,411 +0.08(+2.47%)
Dec 16, 2014 3.290 3.240 4,463,736 -0.04(-1.22%)
Dec 15, 2014 3.370 3.390 3.210 3.280 8,954,753 -0.07(-2.09%)
Dec 12, 2014 3.390 3.420 3.330 3.350 4,512,183 -0.08(-2.33%)
Dec 11, 2014 3.380 3.460 3.370 3.430 8,748,214 +0.08(+2.39%)
Dec 10, 2014 3.420 3.430 3.340 3.350 5,652,858 -0.07(-2.05%)
Dec 09, 2014 3.360 3.440 3.340 3.420 9,304,564 -0.02(-0.58%)
Dec 08, 2014 3.480 3.490 3.440 3.440 3,986,652 -0.03(-0.86%)
Dec 05, 2014 3.430 3.500 3.420 3.470 3,863,646 +0.00(+0.00%)
Dec 04, 2014 3.460 3.510 3.430 3.470 6,681,108 -0.03(-0.86%)
Dec 03, 2014 3.460 3.510 3.455 3.500 4,053,195 +0.05(+1.45%)
Dec 02, 2014 3.490 3.500 3.420 3.450 4,996,623 -0.08(-2.27%)
Dec 01, 2014 3.520 3.540 3.490 3.530 6,760,282 -0.02(-0.56%)
Nov 28, 2014 3.500 3.560 3.490 3.550 3,913,717 +0.00(+0.00%)
Nov 26, 2014 3.550 3.550 3.550 0 +0.10(+2.90%)
Nov 25, 2014 3.420 3.470 3.400 3.450 6,825,375 +0.00(+0.00%)
Nov 24, 2014 3.400 3.450 3.390 3.450 12,252,022 +0.10(+2.99%)
Nov 21, 2014 3.340 3.370 3.320 3.350 15,954,018 +0.08(+2.45%)
Nov 20, 2014 3.190 3.270 3.180 3.270 13,552,169 +0.11(+3.48%)
Nov 19, 2014 3.180 3.190 3.120 3.160 4,574,471 -0.06(-1.86%)
Nov 18, 2014 3.190 3.220 3.180 3.220 4,369,159 +0.06(+1.90%)
Nov 17, 2014 3.120 3.160 3.100 3.160 5,322,931 +0.04(+1.28%)
Nov 14, 2014 3.040 3.140 3.030 3.120 8,158,517 +0.07(+2.30%)
Nov 13, 2014 3.040 3.100 3.030 3.050 6,056,183 -0.13(-4.09%)
Nov 12, 2014 3.150 3.180 3.140 3.180 7,719,964 -0.01(-0.31%)
Nov 11, 2014 3.170 3.200 3.145 3.190 3,390,403 +0.02(+0.63%)
Nov 10, 2014 3.160 3.200 3.140 3.170 13,714,122 -0.15(-4.52%)
Nov 07, 2014 3.280 3.340 3.250 3.320 10,493,116 +0.11(+3.43%)
Nov 06, 2014 3.220 3.240 3.180 3.210 6,209,704 +0.01(+0.31%)
Nov 05, 2014 3.200 3.240 3.200 3.200 6,677,807 +0.03(+0.95%)
Nov 04, 2014 3.130 3.180 3.110 3.170 12,561,956 +0.02(+0.63%)
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