Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.93 
    4.07 
    3.22 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 3.87 3.88 3.84 3.84 3,990,883
May 21, 2015 3.87 3.92 3.86 3.90 4,870,125
May 20, 2015 3.80 3.85 3.78 3.81 4,275,213
May 19, 2015 3.78 3.80 3.74 3.76 5,643,011
May 18, 2015 3.74 3.84 3.72 3.77 8,032,837
May 15, 2015 3.73 3.78 3.73 3.76 7,822,746
May 14, 2015 3.74 3.79 3.72 3.74 8,015,562
May 13, 2015 3.80 3.81 3.72 3.74 10,871,052
May 12, 2015 3.76 3.79 3.74 3.75 5,876,952
May 11, 2015 3.81 3.84 3.77 3.79 4,314,220
May 8, 2015 3.81 3.82 3.77 3.80 16,478,693
May 7, 2015 3.65 3.69 3.63 3.64 16,409,028
May 6, 2015 3.58 3.61 3.53 3.58 24,368,977
May 5, 2015 3.44 3.47 3.39 3.47 21,391,420
May 4, 2015 3.46 3.47 3.39 3.40 9,674,040
May 1, 2015 3.43 3.46 3.36 3.41 8,074,106
Apr 30, 2015 3.55 3.56 3.37 3.40 26,901,022
Apr 29, 2015 3.86 3.89 3.78 3.82 23,496,602
Apr 28, 2015 3.93 3.97 3.90 3.97 11,460,290
Apr 27, 2015 3.96 3.99 3.92 3.93 5,299,457
Apr 24, 2015 4.02 4.02 3.93 3.96 6,953,986
Apr 23, 2015 4.02 4.05 3.99 4.03 7,376,943
Apr 22, 2015 4.14 4.14 4.08 4.12 10,549,252
Apr 21, 2015 4.05 4.06 4.01 4.03 22,492,644
Apr 20, 2015 3.84 3.91 3.84 3.87 15,163,045
Apr 17, 2015 3.93 3.97 3.86 3.88 26,828,314
Apr 16, 2015 3.98 4.00 3.94 3.96 20,372,228
Apr 15, 2015 4.15 4.34 3.95 4.02 83,205,341
Apr 14, 2015 4.75 4.96 4.62 4.93 82,741,655
Apr 13, 2015 4.11 4.50 4.04 4.35 30,732,588