Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.93 
    4.07 
    3.22 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 3.54 3.57 3.53 3.56 2,613,301
Jul 27, 2015 3.60 3.63 3.58 3.59 2,389,018
Jul 24, 2015 3.66 3.67 3.61 3.63 4,656,367
Jul 23, 2015 3.57 3.60 3.55 3.56 3,185,533
Jul 22, 2015 3.54 3.58 3.54 3.54 2,055,052
Jul 21, 2015 3.58 3.62 3.56 3.59 2,202,091
Jul 20, 2015 3.62 3.62 3.56 3.56 1,786,286
Jul 17, 2015 3.62 3.64 3.57 3.57 2,303,939
Jul 16, 2015 3.56 3.58 3.49 3.53 2,325,730
Jul 15, 2015 3.54 3.56 3.51 3.52 2,817,374
Jul 14, 2015 3.53 3.58 3.53 3.55 2,904,207
Jul 13, 2015 3.58 3.59 3.55 3.55 3,336,740
Jul 10, 2015 3.61 3.63 3.55 3.57 3,118,151
Jul 9, 2015 3.46 3.48 3.41 3.41 3,425,041
Jul 8, 2015 3.38 3.41 3.36 3.38 3,576,777
Jul 7, 2015 3.40 3.47 3.33 3.46 14,783,302
Jul 6, 2015 3.50 3.58 3.45 3.49 3,995,451
Jul 2, 2015 3.62 3.63 3.57 3.58 3,205,221
Jul 1, 2015 3.70 3.70 3.60 3.62 2,327,933
Jun 30, 2015 3.67 3.68 3.57 3.62 5,247,729
Jun 29, 2015 3.68 3.71 3.64 3.65 5,697,160
Jun 26, 2015 3.85 3.86 3.79 3.81 3,746,027
Jun 25, 2015 3.80 3.82 3.78 3.82 3,998,392
Jun 24, 2015 3.84 3.86 3.80 3.83 5,060,986
Jun 23, 2015 3.88 3.90 3.86 3.86 4,931,936
Jun 22, 2015 3.87 3.90 3.84 3.85 4,380,084
Jun 19, 2015 3.83 3.85 3.77 3.78 3,509,471
Jun 18, 2015 3.73 3.87 3.73 3.80 9,344,886
Jun 17, 2015 3.73 3.76 3.71 3.73 1,757,633
Jun 16, 2015 3.78 3.80 3.73 3.77 2,577,905