Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    3.86 
    3.11 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 3.52 3.59 3.51 3.55 6,919,098
Nov 25, 2014 3.42 3.47 3.40 3.45 6,825,375
Nov 24, 2014 3.40 3.45 3.39 3.45 12,252,622
Nov 21, 2014 3.34 3.37 3.32 3.35 15,954,018
Nov 20, 2014 3.19 3.27 3.18 3.27 13,552,169
Nov 19, 2014 3.18 3.19 3.12 3.16 4,575,671
Nov 18, 2014 3.19 3.22 3.18 3.22 4,370,659
Nov 17, 2014 3.12 3.16 3.10 3.16 5,322,931
Nov 14, 2014 3.04 3.14 3.03 3.12 8,158,517
Nov 13, 2014 3.04 3.10 3.03 3.05 6,057,183
Nov 12, 2014 3.15 3.18 3.14 3.18 7,719,978
Nov 11, 2014 3.17 3.20 3.14 3.19 3,406,003
Nov 10, 2014 3.16 3.20 3.14 3.17 13,739,322
Nov 7, 2014 3.28 3.34 3.25 3.32 10,493,116
Nov 6, 2014 3.22 3.24 3.18 3.21 6,212,404
Nov 5, 2014 3.20 3.24 3.20 3.20 6,677,807
Nov 4, 2014 3.13 3.18 3.11 3.17 12,562,556
Nov 3, 2014 3.09 3.16 3.08 3.15 21,711,376
Oct 31, 2014 3.04 3.05 3.00 3.00 14,462,083
Oct 30, 2014 2.88 2.99 2.86 2.97 43,515,505
Oct 29, 2014 2.60 2.64 2.54 2.56 7,861,451
Oct 28, 2014 2.50 2.55 2.48 2.55 4,356,943
Oct 27, 2014 2.43 2.51 2.42 2.50 5,423,329
Oct 24, 2014 2.54 2.56 2.50 2.51 5,737,303
Oct 23, 2014 2.60 2.63 2.55 2.57 10,182,685
Oct 22, 2014 2.48 2.56 2.47 2.49 7,662,070
Oct 21, 2014 2.45 2.52 2.44 2.52 12,001,174
Oct 20, 2014 2.36 2.42 2.35 2.41 8,857,380
Oct 17, 2014 2.44 2.47 2.40 2.40 9,864,081
Oct 16, 2014 2.30 2.39 2.28 2.36 14,022,137