Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    4.09 
    3.56 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 3.38 3.38 3.29 3.31 6,717,982
Aug 6, 2014 3.23 3.34 3.22 3.30 5,835,589
Aug 5, 2014 3.29 3.30 3.19 3.23 16,167,874
Aug 4, 2014 3.40 3.42 3.35 3.42 7,468,083
Aug 1, 2014 3.40 3.44 3.33 3.37 12,998,946
Jul 31, 2014 3.48 3.54 3.39 3.43 35,116,473
Jul 30, 2014 3.70 3.86 3.69 3.84 16,326,099
Jul 29, 2014 3.71 3.74 3.70 3.73 2,375,653
Jul 28, 2014 3.71 3.74 3.65 3.74 6,383,759
Jul 25, 2014 3.73 3.77 3.71 3.77 3,348,560
Jul 24, 2014 3.82 3.82 3.77 3.78 7,516,067
Jul 23, 2014 3.79 3.79 3.73 3.75 3,208,868
Jul 22, 2014 3.77 3.80 3.74 3.77 5,572,960
Jul 21, 2014 3.69 3.73 3.67 3.73 3,790,754