Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    3.86 
    3.11 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 2.40 2.44 2.35 2.44 9,564,424
Oct 14, 2014 2.52 2.55 2.48 2.49 10,514,396
Oct 13, 2014 2.48 2.49 2.40 2.40 8,555,703
Oct 10, 2014 2.48 2.51 2.42 2.42 12,806,042
Oct 9, 2014 2.64 2.66 2.53 2.57 23,597,824
Oct 8, 2014 2.79 2.85 2.69 2.84 14,805,838
Oct 7, 2014 2.94 2.94 2.84 2.85 9,539,288
Oct 6, 2014 3.01 3.01 2.96 2.97 3,310,448
Oct 3, 2014 2.93 2.98 2.92 2.97 6,914,627
Oct 2, 2014 2.98 2.99 2.89 2.93 12,183,509
Oct 1, 2014 3.02 3.02 2.94 2.97 11,426,771
Sep 30, 2014 3.07 3.08 3.00 3.03 7,936,199
Sep 29, 2014 3.08 3.13 3.07 3.10 4,618,430
Sep 26, 2014 3.13 3.16 3.10 3.13 3,656,416
Sep 25, 2014 3.16 3.18 3.10 3.11 7,118,594
Sep 24, 2014 3.19 3.20 3.15 3.19 6,289,014
Sep 23, 2014 3.23 3.25 3.18 3.19 8,557,794
Sep 22, 2014 3.31 3.32 3.25 3.26 7,521,622
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