Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    3.86 
    3.11 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 3.24 3.29 3.23 3.24 4,463,736
Dec 15, 2014 3.37 3.39 3.21 3.28 8,956,753
Dec 12, 2014 3.39 3.42 3.33 3.35 4,512,183
Dec 11, 2014 3.38 3.46 3.37 3.43 8,748,214
Dec 10, 2014 3.42 3.43 3.34 3.35 5,660,888
Dec 9, 2014 3.36 3.44 3.34 3.42 9,334,338
Dec 8, 2014 3.48 3.49 3.44 3.44 3,986,952
Dec 5, 2014 3.43 3.50 3.42 3.47 3,863,646
Dec 4, 2014 3.46 3.51 3.43 3.47 6,681,108
Dec 3, 2014 3.46 3.51 3.46 3.50 4,053,199
Dec 2, 2014 3.49 3.50 3.42 3.45 4,999,123
Dec 1, 2014 3.52 3.54 3.49 3.53 6,761,082
Nov 28, 2014 3.50 3.56 3.49 3.55 3,913,717
Nov 26, 2014 3.52 3.59 3.51 3.55 6,919,098
Nov 25, 2014 3.42 3.47 3.40 3.45 6,825,375
Nov 24, 2014 3.40 3.45 3.39 3.45 12,252,622
Nov 21, 2014 3.34 3.37 3.32 3.35 15,954,018
Nov 20, 2014 3.19 3.27 3.18 3.27 13,552,169
Nov 19, 2014 3.18 3.19 3.12 3.16 4,575,671
Nov 18, 2014 3.19 3.22 3.18 3.22 4,370,659
Nov 17, 2014 3.12 3.16 3.10 3.16 5,322,931
Nov 14, 2014 3.04 3.14 3.03 3.12 8,158,517
Nov 13, 2014 3.04 3.10 3.03 3.05 6,057,183
Nov 12, 2014 3.15 3.18 3.14 3.18 7,719,978
Nov 11, 2014 3.17 3.20 3.14 3.19 3,406,003
Nov 10, 2014 3.16 3.20 3.14 3.17 13,739,322
Nov 7, 2014 3.28 3.34 3.25 3.32 10,493,116
Nov 6, 2014 3.22 3.24 3.18 3.21 6,212,404