Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    1.75 
    1.48 
    1.21 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 1.56 1.56 1.54 1.54 5,886,711
May 16, 2013 1.54 1.57 1.53 1.54 10,026,578
May 15, 2013 1.48 1.53 1.48 1.53 13,391,844
May 14, 2013 1.48 1.51 1.48 1.51 6,924,318
May 13, 2013 1.47 1.49 1.46 1.47 4,664,207
May 10, 2013 1.50 1.51 1.47 1.50 6,690,682
May 9, 2013 1.49 1.52 1.47 1.47 14,262,146
May 8, 2013 1.44 1.49 1.43 1.48 12,813,121
May 7, 2013 1.46 1.46 1.41 1.44 20,770,281
May 6, 2013 1.31 1.34 1.31 1.31 5,692,901
May 3, 2013 1.32 1.34 1.32 1.33 7,703,297
May 2, 2013 1.34 1.35 1.32 1.33 6,313,440
May 1, 2013 1.36 1.37 1.33 1.36 4,210,470
Apr 30, 2013 1.34 1.38 1.33 1.37 9,487,281
Apr 29, 2013 1.36 1.37 1.33 1.33 14,635,982
Apr 26, 2013 1.35 1.38 1.33 1.38 16,599,387
Apr 25, 2013 1.41 1.42 1.38 1.40 10,639,901
Apr 24, 2013 1.34 1.40 1.34 1.40 6,941,481
Apr 23, 2013 1.32 1.38 1.32 1.32 9,698,864
Apr 22, 2013 1.34 1.34 1.31 1.31 5,663,908
Apr 19, 2013 1.34 1.36 1.32 1.34 3,203,165
Apr 18, 2013 1.37 1.37 1.32 1.33 7,383,613
Apr 17, 2013 1.40 1.40 1.36 1.39 6,386,503
Apr 16, 2013 1.42 1.43 1.40 1.42 4,897,406
Apr 15, 2013 1.46 1.47 1.40 1.40 9,220,317
Apr 12, 2013 1.46 1.47 1.45 1.45 2,980,906
Apr 11, 2013 1.48 1.49 1.45 1.46 9,928,176
Apr 10, 2013 1.50 1.50 1.46 1.48 12,649,824
Apr 9, 2013 1.39 1.43 1.38 1.42 15,868,551
Apr 8, 2013 1.37 1.39 1.34 1.34 11,007,194

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service