Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.93 
    4.07 
    3.22 
 Jul 7, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 15, 2015 3.69 3.69 3.65 3.69 3,445,533
Jun 12, 2015 3.76 3.79 3.74 3.76 3,575,008
Jun 11, 2015 3.83 3.86 3.79 3.81 6,744,848
Jun 10, 2015 3.88 3.90 3.84 3.88 2,587,336
Jun 9, 2015 3.79 3.83 3.77 3.81 2,520,726
Jun 8, 2015 3.79 3.80 3.76 3.79 2,638,812
Jun 5, 2015 3.85 3.86 3.78 3.83 4,488,836
Jun 4, 2015 3.93 4.01 3.91 3.94 6,116,188
Jun 3, 2015 3.99 4.02 3.95 3.97 3,472,182
Jun 2, 2015 3.95 3.97 3.93 3.93 4,399,303
Jun 1, 2015 3.94 3.95 3.89 3.93 3,543,133
May 29, 2015 3.95 3.97 3.91 3.95 5,041,892
May 28, 2015 3.92 3.95 3.89 3.93 5,229,786
May 27, 2015 3.87 3.92 3.86 3.90 5,329,648
May 26, 2015 3.78 3.79 3.72 3.77 4,673,798
May 22, 2015 3.87 3.88 3.84 3.84 3,990,883
May 21, 2015 3.87 3.92 3.86 3.90 4,870,125
May 20, 2015 3.80 3.85 3.78 3.81 4,275,213