Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.93 
    4.07 
    3.22 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 3.29 3.30 3.24 3.29 2,771,870
Sep 1, 2015 3.23 3.27 3.21 3.23 4,897,870
Aug 31, 2015 3.32 3.34 3.28 3.31 3,866,561
Aug 28, 2015 3.33 3.39 3.33 3.37 3,235,385
Aug 27, 2015 3.37 3.38 3.31 3.36 5,705,589
Aug 26, 2015 3.37 3.37 3.23 3.31 7,156,674
Aug 25, 2015 3.33 3.37 3.23 3.23 5,807,260
Aug 24, 2015 3.11 3.23 3.06 3.13 9,363,091
Aug 21, 2015 3.35 3.38 3.26 3.27 6,622,542
Aug 20, 2015 3.41 3.42 3.32 3.33 6,939,209
Aug 19, 2015 3.46 3.49 3.42 3.47 4,370,078
Aug 18, 2015 3.54 3.55 3.51 3.52 4,694,135
Aug 17, 2015 3.48 3.53 3.45 3.53 7,347,906
Aug 14, 2015 3.51 3.52 3.48 3.50 2,288,848
Aug 13, 2015 3.54 3.58 3.53 3.53 1,965,748
Aug 12, 2015 3.49 3.54 3.46 3.53 4,930,835
Aug 11, 2015 3.59 3.60 3.54 3.57 2,616,464
Aug 10, 2015 3.62 3.67 3.62 3.66 2,803,394
Aug 7, 2015 3.58 3.60 3.57 3.59 3,419,486
Aug 6, 2015 3.68 3.68 3.62 3.65 4,165,729
Aug 5, 2015 3.68 3.70 3.65 3.67 1,988,016
Aug 4, 2015 3.70 3.73 3.66 3.66 2,495,764
Aug 3, 2015 3.72 3.74 3.68 3.70 3,016,244
Jul 31, 2015 3.74 3.76 3.73 3.74 3,646,379
Jul 30, 2015 3.68 3.76 3.67 3.75 6,721,722
Jul 29, 2015 3.51 3.56 3.49 3.55 3,254,477
Jul 28, 2015 3.54 3.57 3.53 3.56 2,613,301
Jul 27, 2015 3.60 3.63 3.58 3.59 2,389,018
Jul 24, 2015 3.66 3.67 3.61 3.63 4,656,367
Jul 23, 2015 3.57 3.60 3.55 3.56 3,185,533