Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    4.13 
    3.64 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 3.34 3.35 3.27 3.30 5,513,582
Sep 18, 2014 3.34 3.36 3.31 3.32 5,852,459
Sep 17, 2014 3.30 3.36 3.30 3.33 11,113,352
Sep 16, 2014 3.23 3.31 3.21 3.27 19,512,818
Sep 15, 2014 3.29 3.30 3.25 3.28 4,204,934
Sep 12, 2014 3.32 3.33 3.29 3.33 4,661,010
Sep 11, 2014 3.34 3.37 3.33 3.37 2,260,789
Sep 10, 2014 3.35 3.37 3.34 3.37 1,792,997
Sep 9, 2014 3.37 3.39 3.34 3.35 3,023,495
Sep 8, 2014 3.39 3.42 3.38 3.40 2,589,978
Sep 5, 2014 3.39 3.40 3.37 3.39 2,710,582
Sep 4, 2014 3.37 3.41 3.35 3.37 4,785,463
Sep 3, 2014 3.43 3.44 3.39 3.42 5,624,094
Sep 2, 2014 3.39 3.40 3.34 3.37 4,960,017
Aug 29, 2014 3.41 3.43 3.37 3.41 3,387,310
Aug 28, 2014 3.33 3.44 3.33 3.41 7,251,435
Aug 27, 2014 3.35 3.37 3.33 3.36 4,469,969
Aug 26, 2014 3.35 3.36 3.33 3.34 2,524,295
Aug 25, 2014 3.31 3.34 3.30 3.33 4,182,268
Aug 22, 2014 3.31 3.34 3.29 3.32 2,769,127
Aug 21, 2014 3.29 3.31 3.28 3.31 3,303,837
Aug 20, 2014 3.24 3.25 3.22 3.25 2,901,089
Aug 19, 2014 3.25 3.28 3.25 3.27 3,590,335
Aug 18, 2014 3.22 3.24 3.21 3.21 3,979,345
Aug 15, 2014 3.19 3.21 3.14 3.18 3,758,652
Aug 14, 2014 3.18 3.20 3.15 3.16 7,107,014
Aug 13, 2014 3.20 3.25 3.18 3.23 4,516,467
Aug 12, 2014 3.26 3.27 3.22 3.26 7,199,320
Aug 11, 2014 3.33 3.34 3.27 3.30 4,592,758
Aug 8, 2014 3.33 3.34 3.29 3.32 4,958,389