Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    3.51 
    2.41 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 3.81 3.88 3.79 3.85 13,734,292
Apr 16, 2014 3.58 3.71 3.52 3.70 22,133,474
Apr 15, 2014 3.65 3.68 3.50 3.58 15,721,625
Apr 14, 2014 3.67 3.70 3.63 3.64 12,192,198
Apr 11, 2014 3.72 3.82 3.70 3.77 7,433,839
Apr 10, 2014 3.94 3.94 3.80 3.81 5,081,746
Apr 9, 2014 3.87 3.91 3.85 3.89 6,797,691
Apr 8, 2014 3.83 3.92 3.82 3.91 5,741,383
Apr 7, 2014 3.89 3.90 3.82 3.86 7,582,280
Apr 4, 2014 4.07 4.08 3.92 3.95 13,031,263
Apr 3, 2014 4.18 4.20 4.08 4.13 7,245,124
Apr 2, 2014 4.17 4.19 4.12 4.16 7,642,976
Apr 1, 2014 4.03 4.05 3.99 4.05 12,176,755
Mar 31, 2014 3.93 3.95 3.90 3.90 5,326,577
Mar 28, 2014 3.93 3.94 3.89 3.91 5,344,275
Mar 27, 2014 3.88 3.88 3.79 3.88 8,764,959
Mar 26, 2014 3.74 3.76 3.64 3.69 6,425,872
Mar 25, 2014 3.73 3.78 3.69 3.72 7,542,304
Mar 24, 2014 3.80 3.80 3.68 3.75 10,941,441
Mar 21, 2014 3.99 4.01 3.85 3.87 8,365,002
Mar 20, 2014 3.92 3.97 3.91 3.94 7,052,935
Mar 19, 2014 3.94 3.95 3.87 3.87 7,966,941
Mar 18, 2014 3.98 3.99 3.94 3.96 8,544,395
Mar 17, 2014 3.90 3.96 3.89 3.91 7,974,473
Mar 14, 2014 3.80 3.90 3.80 3.84 9,980,962
Mar 13, 2014 4.04 4.05 3.89 3.90 9,646,939
Mar 12, 2014 4.04 4.08 3.98 4.08 8,873,860
Mar 11, 2014 4.10 4.17 4.08 4.08 6,399,625
Mar 10, 2014 4.14 4.17 4.08 4.13 6,390,195
Mar 7, 2014 4.14 4.19 4.10 4.12 7,587,809