Alcatel Lucent SA (ADR) historical prices

   Watch this stock

Historical chart

    4.11 
    3.78 
    3.46 
 Jul 27, 2015 Feb 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 24, 2016 3.39 3.48 3.34 3.46 5,660,634
Feb 23, 2016 3.36 3.45 3.36 3.43 5,625,447
Feb 22, 2016 3.30 3.38 3.28 3.36 2,395,488
Feb 19, 2016 3.32 3.35 3.25 3.30 2,299,857
Feb 18, 2016 3.37 3.38 3.31 3.31 2,725,633
Feb 17, 2016 3.35 3.36 3.30 3.31 2,752,464
Feb 16, 2016 3.26 3.27 3.23 3.23 1,332,447
Feb 12, 2016 3.25 3.28 3.14 3.17 2,900,781
Feb 11, 2016 3.36 3.40 3.33 3.36 2,190,339
Feb 10, 2016 3.34 3.38 3.25 3.27 2,689,519
Feb 9, 2016 3.33 3.37 3.30 3.31 2,102,896
Feb 8, 2016 3.32 3.43 3.32 3.42 4,012,090
Feb 5, 2016 3.39 3.43 3.36 3.36 2,001,492
Feb 4, 2016 3.38 3.47 3.38 3.41 3,136,923
Feb 3, 2016 3.46 3.48 3.39 3.44 2,891,091
Feb 2, 2016 3.46 3.48 3.39 3.41 1,994,998
Feb 1, 2016 3.50 3.51 3.46 3.48 2,617,544
Jan 29, 2016 3.85 3.95 3.85 3.94 3,029,012
Jan 28, 2016 3.90 3.92 3.84 3.88 2,442,994
Jan 27, 2016 3.91 4.00 3.89 3.93 2,552,960
Jan 26, 2016 3.95 4.00 3.93 3.99 3,853,812
Jan 25, 2016 3.91 3.95 3.90 3.91 1,713,695
Jan 22, 2016 3.94 4.00 3.92 3.98 2,185,068
Jan 21, 2016 3.82 3.93 3.78 3.87 2,434,041
Jan 20, 2016 3.88 3.91 3.80 3.89 3,316,663
Jan 19, 2016 3.93 3.96 3.90 3.95 2,058,084
Jan 15, 2016 3.94 3.98 3.87 3.91 3,262,002
Jan 14, 2016 3.97 4.07 3.95 4.05 4,203,532
Jan 13, 2016 4.07 4.10 3.98 3.98 3,792,158
Jan 12, 2016 4.07 4.11 4.04 4.07 3,076,223