Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.16 
    3.56 
    2.96 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 3.75 3.79 3.68 3.73 11,245,977
Mar 25, 2015 3.93 3.94 3.83 3.85 5,865,533
Mar 24, 2015 3.90 3.92 3.88 3.91 8,539,204
Mar 23, 2015 3.87 3.91 3.86 3.87 4,486,461
Mar 20, 2015 3.87 3.90 3.83 3.84 4,140,068
Mar 19, 2015 3.82 3.88 3.81 3.85 13,111,462
Mar 18, 2015 3.80 3.92 3.79 3.90 6,572,162
Mar 17, 2015 3.81 3.83 3.78 3.82 6,279,517
Mar 16, 2015 3.89 3.94 3.88 3.91 3,955,797
Mar 13, 2015 3.85 3.90 3.83 3.90 4,399,111
Mar 12, 2015 3.93 3.95 3.88 3.88 6,530,515
Mar 11, 2015 3.76 3.88 3.75 3.83 5,435,490
Mar 10, 2015 3.75 3.76 3.69 3.70 7,521,646
Mar 9, 2015 3.80 3.81 3.77 3.79 3,871,607
Mar 6, 2015 3.81 3.82 3.71 3.77 5,930,080
Mar 5, 2015 3.84 3.86 3.81 3.81 3,323,299
Mar 4, 2015 3.85 3.87 3.78 3.83 5,332,508
Mar 3, 2015 3.90 3.90 3.84 3.85 4,319,512
Mar 2, 2015 3.89 3.92 3.88 3.90 4,867,711
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