Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.25 
    3.62 
    2.99 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 3.86 3.91 3.85 3.89 3,408,372
Feb 26, 2015 3.92 3.95 3.88 3.91 3,458,192
Feb 25, 2015 3.95 3.95 3.90 3.92 3,745,252
Feb 24, 2015 3.87 3.90 3.83 3.88 4,483,960
Feb 23, 2015 3.86 3.87 3.82 3.87 3,866,893
Feb 20, 2015 3.82 3.92 3.82 3.89 4,944,598
Feb 19, 2015 3.93 3.93 3.87 3.89 5,322,700
Feb 18, 2015 3.90 3.94 3.89 3.92 6,096,632
Feb 17, 2015 3.85 3.86 3.83 3.84 3,692,927
Feb 13, 2015 3.90 3.92 3.86 3.89 5,313,090
Feb 12, 2015 3.85 3.94 3.84 3.92 10,476,502
Feb 11, 2015 3.74 3.77 3.71 3.72 7,562,918
Feb 10, 2015 3.68 3.71 3.67 3.70 8,490,105
Feb 9, 2015 3.65 3.67 3.60 3.62 7,651,003
Feb 6, 2015 3.75 3.78 3.60 3.65 13,385,193
Feb 5, 2015 3.59 3.69 3.58 3.67 9,063,233
Feb 4, 2015 3.59 3.65 3.56 3.61 6,604,041
Feb 3, 2015 3.52 3.60 3.50 3.58 8,738,323
Feb 2, 2015 3.43 3.46 3.39 3.44 3,619,987
Jan 30, 2015 3.47 3.48 3.42 3.45 5,543,707
Jan 29, 2015 3.52 3.55 3.49 3.53 13,449,794
Jan 28, 2015 3.57 3.59 3.51 3.51 9,323,222
Jan 27, 2015 3.47 3.48 3.40 3.47 7,702,719
Jan 26, 2015 3.52 3.55 3.47 3.49 11,626,716
Jan 23, 2015 3.49 3.53 3.43 3.46 9,409,003
Jan 22, 2015 3.38 3.47 3.34 3.45 14,991,054
Jan 21, 2015 3.29 3.33 3.26 3.27 5,517,002
Jan 20, 2015 3.36 3.36 3.30 3.30 6,453,547
Jan 16, 2015 3.15 3.25 3.14 3.24 7,532,656
Jan 15, 2015 3.33 3.34 3.25 3.25 4,339,002