Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.61 
    3.90 
    3.20 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 3.71 3.74 3.70 3.73 2,375,653
Jul 28, 2014 3.71 3.74 3.65 3.74 6,383,759
Jul 25, 2014 3.73 3.77 3.71 3.77 3,348,560
Jul 24, 2014 3.82 3.82 3.77 3.78 7,516,067
Jul 23, 2014 3.79 3.79 3.73 3.75 3,208,868
Jul 22, 2014 3.77 3.80 3.74 3.77 5,572,960
Jul 21, 2014 3.69 3.73 3.67 3.73 3,790,754
Jul 18, 2014 3.71 3.73 3.67 3.69 9,629,397
Jul 17, 2014 3.54 3.60 3.51 3.52 4,231,189
Jul 16, 2014 3.55 3.56 3.51 3.53 2,774,275
Jul 15, 2014 3.54 3.54 3.46 3.50 5,145,457
Jul 14, 2014 3.56 3.56 3.51 3.52 5,680,119
Jul 11, 2014 3.50 3.51 3.40 3.46 10,552,362
Jul 10, 2014 3.46 3.55 3.46 3.53 10,279,232
Jul 9, 2014 3.60 3.62 3.57 3.62 4,436,754
Jul 8, 2014 3.60 3.61 3.54 3.57 8,874,391
Jul 7, 2014 3.68 3.68 3.65 3.68 3,848,684
Jul 3, 2014 3.72 3.73 3.70 3.70 2,263,294
Jul 2, 2014 3.70 3.72 3.65 3.67 15,904,884
Jul 1, 2014 3.55 3.58 3.53 3.53 4,661,712
Jun 30, 2014 3.55 3.59 3.53 3.56 5,492,829
Jun 27, 2014 3.59 3.63 3.58 3.61 2,698,790
Jun 26, 2014 3.59 3.60 3.56 3.60 3,414,538
Jun 25, 2014 3.52 3.60 3.52 3.58 13,808,432
Jun 24, 2014 3.60 3.61 3.53 3.53 5,828,655
Jun 23, 2014 3.62 3.70 3.60 3.66 9,919,340
Jun 20, 2014 3.52 3.57 3.50 3.57 9,833,180
Jun 19, 2014 3.59 3.62 3.56 3.57 8,201,020
Jun 18, 2014 3.63 3.66 3.58 3.65 14,531,400
Jun 17, 2014 3.75 3.76 3.68 3.68 13,870,492