ALCATEL-LUCENT

(NYSE: ALU)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
3.78 Up +0.03 +0.80%
Find prices for:
ALCATEL-LUCENT Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 3.73 3.67 3.71 3.69 9,629,397
07/11/2014 3.51 3.4 3.5 3.46 10,552,362
07/03/2014 3.73 3.7 3.72 3.7 2,263,294
06/27/2014 3.63 3.58 3.59 3.61 2,698,790
06/20/2014 3.57 3.5 3.52 3.57 9,833,180
06/13/2014 3.86 3.79 3.85 3.79 10,204,421
06/06/2014 4.01 3.95 4 3.95 8,042,447
05/30/2014 4.05 3.99 4.04 4.01 7,281,251
05/23/2014 3.89 3.83 3.84 3.87 8,620,863
05/16/2014 3.91 3.81 3.89 3.82 16,760,984
05/09/2014 4.1 3.8 4.09 3.85 21,035,831
05/02/2014 3.94 3.9 3.91 3.92 6,654,593
04/25/2014 3.99 3.9 3.98 3.9 6,858,973
04/17/2014 3.88 3.79 3.81 3.85 13,734,292
04/11/2014 3.82 3.7 3.72 3.77 7,433,839
04/04/2014 4.08 3.92 4.07 3.95 13,031,263
03/28/2014 3.94 3.89 3.93 3.91 5,344,275
03/21/2014 4.01 3.85 3.99 3.87 8,365,002
03/14/2014 3.9 3.8 3.8 3.84 9,980,962
03/07/2014 4.19 4.1 4.14 4.12 7,587,809
02/28/2014 4.34 4.26 4.3 4.28 9,795,134
02/21/2014 4.29 4.25 4.26 4.26 3,092,280
02/14/2014 4.3 4.2 4.29 4.23 8,539,663
02/07/2014 4.48 4.37 4.43 4.48 22,024,385
01/31/2014 4 3.9 3.93 3.95 10,525,177
01/24/2014 3.95 3.8 3.95 3.81 20,686,968
01/17/2014 4.17 4.1 4.15 4.13 12,322,424
01/10/2014 4.33 4.17 4.25 4.32 14,776,567
01/03/2014 4.5 4.46 4.47 4.48 6,329,320
12/27/2013 4.53 4.49 4.5 4.52 9,107,601
12/20/2013 4.5 4.37 4.49 4.37 12,553,100
12/13/2013 4.55 4.49 4.54 4.52 7,670,367
12/06/2013 4.56 4.47 4.49 4.5 16,189,273
11/29/2013 4.4 4.27 4.31 4.31 9,307,107
11/22/2013 4.02 3.98 4 4.02 7,388,752
11/15/2013 4.24 4.15 4.22 4.16 16,000,510
11/08/2013 4.11 3.96 4 4.05 14,836,386
11/01/2013 4 3.85 3.93 3.89 30,267,897
10/25/2013 3.53 3.38 3.49 3.41 21,828,972
10/18/2013 3.78 3.64 3.77 3.65 16,723,525
10/11/2013 3.75 3.67 3.72 3.68 16,807,012
10/04/2013 3.94 3.83 3.87 3.84 15,436,465
09/27/2013 3.65 3.59 3.65 3.65 10,239,004
09/20/2013 3.53 3.4 3.52 3.41 13,794,076
09/13/2013 3.52 3.42 3.51 3.45 24,896,337
09/06/2013 3.23 3.12 3.2 3.15 28,592,526
08/30/2013 2.61 2.55 2.61 2.58 8,814,962
08/23/2013 2.77 2.73 2.74 2.76 8,018,827
08/16/2013 2.77 2.7 2.72 2.72 14,518,979
08/09/2013 2.73 2.68 2.7 2.7 11,491,111
08/02/2013 2.53 2.45 2.47 2.52 13,720,507
07/26/2013 2.13 2.08 2.12 2.12 12,928,812
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:45 PM ET