UK markets open in 6 hours 1 minute
NIKKEI 225
29,118.77+170.04(+0.59%)HANG SENG
28,842.13+103.23(+0.36%)CRUDE OIL
70.910.00(0.00%)
Alstom SA (ALSMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.45-0.03 (-0.55%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2021 | 5.48 | 5.48 | 5.42 | 5.45 | 5.45 | 125,200 |
| 10 Jun 2021 | 5.51 | 5.51 | 5.44 | 5.48 | 5.48 | 150,600 |
| 09 Jun 2021 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | 131,100 |
| 08 Jun 2021 | 5.52 | 5.55 | 5.50 | 5.53 | 5.53 | 99,600 |
| 07 Jun 2021 | 5.29 | 5.58 | 5.29 | 5.54 | 5.54 | 256,500 |
| 04 Jun 2021 | 5.59 | 5.59 | 5.50 | 5.55 | 5.55 | 197,900 |
| 03 Jun 2021 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | 327,500 |
| 02 Jun 2021 | 5.56 | 5.62 | 5.55 | 5.62 | 5.62 | 1,318,700 |
| 01 Jun 2021 | 5.65 | 5.65 | 5.48 | 5.51 | 5.51 | 458,300 |
| 28 May 2021 | 5.57 | 5.63 | 5.57 | 5.57 | 5.57 | 65,400 |
| 27 May 2021 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 242,500 |
| 26 May 2021 | 5.44 | 5.49 | 5.44 | 5.46 | 5.46 | 232,900 |
| 25 May 2021 | 5.60 | 5.60 | 5.45 | 5.49 | 5.49 | 195,200 |
| 24 May 2021 | 5.41 | 5.50 | 5.41 | 5.46 | 5.46 | 242,000 |
| 21 May 2021 | 5.47 | 5.47 | 5.39 | 5.44 | 5.44 | 186,400 |
| 20 May 2021 | 5.28 | 5.35 | 5.28 | 5.32 | 5.32 | 93,500 |
| 19 May 2021 | 5.39 | 5.39 | 5.31 | 5.36 | 5.36 | 166,200 |
| 18 May 2021 | 5.40 | 5.45 | 5.39 | 5.44 | 5.44 | 104,600 |
| 17 May 2021 | 5.32 | 5.33 | 5.27 | 5.33 | 5.33 | 130,400 |
| 14 May 2021 | 5.30 | 5.36 | 5.28 | 5.36 | 5.36 | 148,600 |
| 13 May 2021 | 5.11 | 5.20 | 5.11 | 5.17 | 5.17 | 193,300 |
| 12 May 2021 | 5.29 | 5.29 | 5.16 | 5.20 | 5.20 | 197,400 |
| 11 May 2021 | 5.46 | 5.54 | 5.42 | 5.50 | 5.50 | 115,200 |
| 10 May 2021 | 5.62 | 5.69 | 5.57 | 5.62 | 5.62 | 147,700 |
| 07 May 2021 | 5.61 | 5.67 | 5.59 | 5.65 | 5.65 | 174,200 |
| 06 May 2021 | 5.51 | 5.54 | 5.46 | 5.54 | 5.54 | 163,400 |
| 05 May 2021 | 5.49 | 5.51 | 5.43 | 5.48 | 5.48 | 1,451,600 |
| 04 May 2021 | 5.47 | 5.48 | 5.29 | 5.31 | 5.31 | 238,600 |
| 03 May 2021 | 5.45 | 5.54 | 5.45 | 5.47 | 5.47 | 119,700 |
| 30 Apr 2021 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | 141,800 |
| 29 Apr 2021 | 5.63 | 5.67 | 5.47 | 5.54 | 5.54 | 155,900 |
| 28 Apr 2021 | 5.69 | 5.75 | 5.61 | 5.73 | 5.73 | 181,500 |
| 27 Apr 2021 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 123,700 |
| 26 Apr 2021 | 5.62 | 5.65 | 5.60 | 5.64 | 5.64 | 229,900 |
| 23 Apr 2021 | 5.63 | 5.71 | 5.61 | 5.69 | 5.69 | 230,200 |
| 22 Apr 2021 | 5.62 | 5.66 | 5.54 | 5.66 | 5.66 | 421,700 |
| 21 Apr 2021 | 5.34 | 5.54 | 5.34 | 5.54 | 5.54 | 860,500 |
| 20 Apr 2021 | 5.44 | 5.44 | 5.31 | 5.37 | 5.37 | 166,100 |
| 19 Apr 2021 | 5.37 | 5.41 | 5.34 | 5.37 | 5.37 | 143,800 |
| 16 Apr 2021 | 5.42 | 5.42 | 5.33 | 5.39 | 5.39 | 576,400 |
| 15 Apr 2021 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | 77,800 |
| 14 Apr 2021 | 5.29 | 5.31 | 5.22 | 5.27 | 5.27 | 154,400 |
| 13 Apr 2021 | 5.28 | 5.36 | 5.25 | 5.32 | 5.32 | 933,100 |
| 12 Apr 2021 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | 438,700 |
| 09 Apr 2021 | 5.18 | 5.30 | 5.18 | 5.29 | 5.29 | 85,800 |
| 08 Apr 2021 | 5.28 | 5.28 | 5.20 | 5.23 | 5.23 | 829,300 |
| 07 Apr 2021 | 5.17 | 5.20 | 5.12 | 5.15 | 5.15 | 80,200 |
| 06 Apr 2021 | 5.08 | 5.15 | 5.08 | 5.13 | 5.13 | 103,900 |
| 05 Apr 2021 | 5.35 | 5.35 | 5.13 | 5.21 | 5.21 | 161,400 |
| 01 Apr 2021 | 5.00 | 5.11 | 5.00 | 5.10 | 5.10 | 135,900 |
| 31 Mar 2021 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 110,500 |
| 30 Mar 2021 | 4.91 | 4.98 | 4.89 | 4.97 | 4.97 | 183,300 |
| 29 Mar 2021 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 141,500 |
| 26 Mar 2021 | 4.77 | 4.81 | 4.76 | 4.81 | 4.81 | 99,300 |
| 25 Mar 2021 | 4.72 | 4.76 | 4.69 | 4.76 | 4.76 | 152,700 |
| 24 Mar 2021 | 4.77 | 4.80 | 4.74 | 4.76 | 4.76 | 131,900 |
| 23 Mar 2021 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | 94,200 |
| 22 Mar 2021 | 4.73 | 4.76 | 4.70 | 4.73 | 4.73 | 64,500 |
| 19 Mar 2021 | 4.84 | 4.84 | 4.74 | 4.75 | 4.75 | 159,800 |
| 18 Mar 2021 | 4.82 | 4.89 | 4.80 | 4.80 | 4.80 | 48,800 |
| 17 Mar 2021 | 4.99 | 5.00 | 4.92 | 4.97 | 4.97 | 175,100 |
| 16 Mar 2021 | 5.01 | 5.05 | 4.98 | 5.02 | 5.02 | 273,800 |
| 15 Mar 2021 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 88,600 |
| 12 Mar 2021 | 5.12 | 5.14 | 5.08 | 5.14 | 5.14 | 78,800 |
| 11 Mar 2021 | 5.15 | 5.19 | 5.10 | 5.15 | 5.15 | 89,800 |
| 10 Mar 2021 | 5.03 | 5.09 | 5.03 | 5.04 | 5.04 | 214,300 |
| 09 Mar 2021 | 5.12 | 5.14 | 4.97 | 5.11 | 5.11 | 183,400 |
| 08 Mar 2021 | 5.07 | 5.13 | 5.01 | 5.12 | 5.12 | 190,400 |
| 05 Mar 2021 | 5.14 | 5.14 | 5.04 | 5.13 | 5.13 | 230,900 |
| 04 Mar 2021 | 5.30 | 5.30 | 5.12 | 5.18 | 5.18 | 91,200 |
| 03 Mar 2021 | 5.28 | 5.30 | 5.19 | 5.23 | 5.23 | 82,800 |
| 02 Mar 2021 | 5.12 | 5.12 | 5.04 | 5.08 | 5.08 | 124,900 |
| 01 Mar 2021 | 5.01 | 5.07 | 4.99 | 5.02 | 5.02 | 166,900 |
| 26 Feb 2021 | 4.99 | 5.00 | 4.93 | 4.95 | 4.95 | 172,700 |
| 25 Feb 2021 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | 173,300 |
| 24 Feb 2021 | 5.00 | 5.04 | 4.93 | 5.04 | 5.04 | 143,900 |
| 23 Feb 2021 | 5.03 | 5.04 | 4.98 | 5.03 | 5.03 | 178,400 |
| 22 Feb 2021 | 4.88 | 4.89 | 4.84 | 4.84 | 4.84 | 203,800 |
| 19 Feb 2021 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 85,500 |
| 18 Feb 2021 | 5.05 | 5.05 | 4.91 | 4.97 | 4.97 | 93,300 |
| 17 Feb 2021 | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | 93,800 |
| 16 Feb 2021 | 5.08 | 5.08 | 5.04 | 5.05 | 5.05 | 83,700 |
| 12 Feb 2021 | 5.13 | 5.16 | 5.04 | 5.10 | 5.10 | 168,900 |
| 11 Feb 2021 | 5.15 | 5.27 | 5.12 | 5.21 | 5.21 | 113,200 |
| 10 Feb 2021 | 5.25 | 5.25 | 5.12 | 5.15 | 5.15 | 102,500 |
| 09 Feb 2021 | 5.26 | 5.27 | 5.19 | 5.23 | 5.23 | 106,300 |
| 08 Feb 2021 | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | 85,800 |
| 05 Feb 2021 | 5.38 | 5.38 | 5.10 | 5.11 | 5.11 | 72,300 |
| 04 Feb 2021 | 5.43 | 5.44 | 5.38 | 5.41 | 5.41 | 80,800 |
| 03 Feb 2021 | 5.47 | 5.51 | 5.39 | 5.45 | 5.45 | 62,900 |
| 02 Feb 2021 | 5.63 | 5.63 | 5.55 | 5.60 | 5.60 | 155,800 |
| 01 Feb 2021 | 5.54 | 5.58 | 5.49 | 5.53 | 5.53 | 92,600 |
| 29 Jan 2021 | 5.51 | 5.51 | 5.35 | 5.41 | 5.41 | 164,800 |
| 28 Jan 2021 | 5.44 | 5.44 | 5.36 | 5.43 | 5.43 | 81,000 |
| 27 Jan 2021 | 5.27 | 5.35 | 5.23 | 5.24 | 5.24 | 107,800 |
| 26 Jan 2021 | 5.60 | 5.60 | 5.47 | 5.51 | 5.51 | 80,100 |
| 25 Jan 2021 | 5.57 | 5.58 | 5.52 | 5.55 | 5.55 | 86,500 |
| 22 Jan 2021 | 5.74 | 5.84 | 5.73 | 5.76 | 5.76 | 85,600 |
| 21 Jan 2021 | 5.84 | 5.90 | 5.82 | 5.88 | 5.88 | 81,700 |
| 20 Jan 2021 | 5.86 | 5.94 | 5.83 | 5.88 | 5.88 | 85,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
