Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.48 
    3.77 
    3.07 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 3.47 3.48 3.42 3.45 5,543,707
Jan 29, 2015 3.52 3.55 3.49 3.53 13,449,794
Jan 28, 2015 3.57 3.59 3.51 3.51 9,323,222
Jan 27, 2015 3.47 3.48 3.40 3.47 7,702,719
Jan 26, 2015 3.52 3.55 3.47 3.49 11,626,716
Jan 23, 2015 3.49 3.53 3.43 3.46 9,409,003
Jan 22, 2015 3.38 3.47 3.34 3.45 14,991,054
Jan 21, 2015 3.29 3.33 3.26 3.27 5,517,002
Jan 20, 2015 3.36 3.36 3.30 3.30 6,453,547
Jan 16, 2015 3.15 3.25 3.14 3.24 7,532,656
Jan 15, 2015 3.33 3.34 3.25 3.25 4,339,002
Jan 14, 2015 3.33 3.37 3.29 3.35 4,317,205
Jan 13, 2015 3.37 3.41 3.26 3.34 7,474,612
Jan 12, 2015 3.44 3.44 3.36 3.37 5,058,027
Jan 9, 2015 3.49 3.50 3.44 3.49 7,539,292
Jan 8, 2015 3.45 3.48 3.42 3.45 12,253,281
Jan 7, 2015 3.34 3.40 3.31 3.37 11,923,621
Jan 6, 2015 3.45 3.47 3.33 3.36 4,924,333
Jan 5, 2015 3.51 3.52 3.39 3.45 8,960,758
Jan 2, 2015 3.58 3.60 3.55 3.59 2,882,861
Dec 31, 2014 3.58 3.59 3.53 3.55 3,844,035
Dec 30, 2014 3.63 3.65 3.54 3.59 6,962,977
Dec 29, 2014 3.63 3.67 3.62 3.65 4,612,251
Dec 26, 2014 3.67 3.73 3.67 3.71 2,829,101
Dec 24, 2014 3.64 3.68 3.64 3.67 2,422,772
Dec 23, 2014 3.65 3.69 3.64 3.64 13,273,960
Dec 22, 2014 3.60 3.70 3.58 3.68 17,804,810
Dec 19, 2014 3.58 3.63 3.53 3.60 9,874,968
Dec 18, 2014 3.53 3.60 3.47 3.59 19,289,002
Dec 17, 2014 3.26 3.36 3.25 3.32 8,331,411