Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.93 
    4.33 
    3.73 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 3.32 3.43 3.32 3.42 4,012,090
Feb 5, 2016 3.39 3.43 3.36 3.36 2,001,492
Feb 4, 2016 3.38 3.47 3.38 3.41 3,136,923
Feb 3, 2016 3.46 3.48 3.39 3.44 2,891,091
Feb 2, 2016 3.46 3.48 3.39 3.41 1,994,998
Feb 1, 2016 3.50 3.51 3.46 3.48 2,617,544
Jan 29, 2016 3.85 3.95 3.85 3.94 3,029,012
Jan 28, 2016 3.90 3.92 3.84 3.88 2,442,994
Jan 27, 2016 3.91 4.00 3.89 3.93 2,552,960
Jan 26, 2016 3.95 4.00 3.93 3.99 3,853,812
Jan 25, 2016 3.91 3.95 3.90 3.91 1,713,695
Jan 22, 2016 3.94 4.00 3.92 3.98 2,185,068
Jan 21, 2016 3.82 3.93 3.78 3.87 2,434,041
Jan 20, 2016 3.88 3.91 3.80 3.89 3,316,663
Jan 19, 2016 3.93 3.96 3.90 3.95 2,058,084
Jan 15, 2016 3.94 3.98 3.87 3.91 3,262,002
Jan 14, 2016 3.97 4.07 3.95 4.05 4,203,532
Jan 13, 2016 4.07 4.10 3.98 3.98 3,792,158
Jan 12, 2016 4.07 4.11 4.04 4.07 3,076,223
Jan 11, 2016 4.09 4.13 4.04 4.06 5,657,219
Jan 8, 2016 4.03 4.08 4.00 4.00 6,300,064
Jan 7, 2016 3.85 3.94 3.85 3.90 3,588,480
Jan 6, 2016 3.82 3.90 3.81 3.89 3,146,691
Jan 5, 2016 3.88 3.94 3.86 3.92 1,881,038
Jan 4, 2016 3.91 3.92 3.83 3.92 3,615,987
Dec 31, 2015 3.89 3.89 3.82 3.83 1,523,322
Dec 30, 2015 3.94 3.95 3.89 3.89 1,425,894
Dec 29, 2015 3.91 3.94 3.91 3.93 2,647,764
Dec 28, 2015 3.90 3.90 3.86 3.88 1,583,472
Dec 24, 2015 3.86 3.91 3.86 3.90 755,500