Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.93 
    4.07 
    3.22 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 3.84 3.91 3.84 3.87 15,163,045
Apr 17, 2015 3.93 3.97 3.86 3.88 26,828,314
Apr 16, 2015 3.98 4.00 3.94 3.96 20,372,228
Apr 15, 2015 4.15 4.34 3.95 4.02 83,205,341
Apr 14, 2015 4.75 4.96 4.62 4.93 82,741,655
Apr 13, 2015 4.11 4.50 4.04 4.35 30,732,588
Apr 10, 2015 3.89 4.08 3.88 4.04 25,249,054
Apr 9, 2015 3.87 3.89 3.85 3.87 5,318,201
Apr 8, 2015 3.89 3.91 3.84 3.85 5,917,643
Apr 7, 2015 3.94 3.95 3.88 3.89 6,020,409
Apr 6, 2015 3.87 3.89 3.82 3.86 4,240,163
Apr 2, 2015 3.82 3.85 3.81 3.82 4,805,660
Apr 1, 2015 3.74 3.76 3.70 3.73 3,784,786
Mar 31, 2015 3.75 3.76 3.73 3.73 3,131,133
Mar 30, 2015 3.80 3.81 3.76 3.77 5,802,846
Mar 27, 2015 3.75 3.76 3.68 3.70 6,684,688
Mar 26, 2015 3.75 3.79 3.68 3.73 11,245,977
Mar 25, 2015 3.93 3.94 3.83 3.85 5,865,533
Mar 24, 2015 3.90 3.92 3.88 3.91 8,539,204
Mar 23, 2015 3.87 3.91 3.86 3.87 4,486,461
Mar 20, 2015 3.87 3.90 3.83 3.84 4,140,068
Mar 19, 2015 3.82 3.88 3.81 3.85 13,111,462
Mar 18, 2015 3.80 3.92 3.79 3.90 6,572,162
Mar 17, 2015 3.81 3.83 3.78 3.82 6,279,517
Mar 16, 2015 3.89 3.94 3.88 3.91 3,955,797
Mar 13, 2015 3.85 3.90 3.83 3.90 4,399,111
Mar 12, 2015 3.93 3.95 3.88 3.88 6,530,515
Mar 11, 2015 3.76 3.88 3.75 3.83 5,435,490
Mar 10, 2015 3.75 3.76 3.69 3.70 7,521,646
Mar 9, 2015 3.80 3.81 3.77 3.79 3,871,607