Alcatel Lucent Historical Stock Prices

ALU 
$3.9
*  
0.13
3.45%
Get ALU Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ALU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.87  3.92  3.86  3.90 5,329,648
05/27/2015 3.87 3.92 3.86 3.9 5,319,971
05/26/2015 3.78 3.79 3.72 3.77 4,670,598
05/22/2015 3.87 3.88 3.84 3.84 3,975,828
05/21/2015 3.87 3.92 3.86 3.9 4,870,125
05/20/2015 3.8 3.85 3.785 3.81 4,275,213
05/19/2015 3.78 3.8 3.74 3.76 5,643,011
05/18/2015 3.74 3.84 3.72 3.77 8,031,837
05/15/2015 3.73 3.78 3.73 3.76 7,822,746
05/14/2015 3.74 3.79 3.72 3.74 8,012,362
05/13/2015 3.8 3.81 3.72 3.74 10,856,050
05/12/2015 3.76 3.79 3.74 3.75 5,876,952
05/11/2015 3.81 3.84 3.77 3.79 4,311,720
05/08/2015 3.81 3.82 3.77 3.8 16,478,690
05/07/2015 3.65 3.69 3.629 3.64 16,393,480
05/06/2015 3.58 3.61 3.53 3.58 24,343,900
05/05/2015 3.44 3.47 3.39 3.47 21,388,420
05/04/2015 3.46 3.47 3.39 3.4 9,674,040
05/01/2015 3.43 3.46 3.36 3.41 8,067,106
04/30/2015 3.55 3.56 3.37 3.4 26,801,010
04/29/2015 3.86 3.89 3.78 3.82 23,496,600
04/28/2015 3.93 3.97 3.9 3.97 11,456,290
04/27/2015 3.96 3.99 3.92 3.93 5,293,418
04/24/2015 4.02 4.02 3.93 3.96 6,951,486
04/23/2015 4.02 4.05 3.99 4.03 7,376,914
04/22/2015 4.14 4.14 4.08 4.12 10,527,100
04/21/2015 4.05 4.06 4.01 4.03 22,483,050
04/20/2015 3.84 3.91 3.84 3.87 15,131,340
04/17/2015 3.93 3.97 3.86 3.88 26,776,900
04/16/2015 3.98 4 3.94 3.96 20,368,800
04/15/2015 4.15 4.3397 3.95 4.02 83,163,020
04/14/2015 4.75 4.96 4.62 4.93 82,708,010
04/13/2015 4.11 4.5 4.04 4.35 30,655,220
04/10/2015 3.89 4.08 3.88 4.04 25,248,050
04/09/2015 3.87 3.89 3.85 3.87 5,314,611
04/08/2015 3.89 3.91 3.84 3.85 5,907,543
04/07/2015 3.94 3.95 3.88 3.89 6,020,409
04/06/2015 3.87 3.89 3.82 3.86 4,240,163
04/02/2015 3.82 3.85 3.81 3.82 4,789,806
04/01/2015 3.74 3.76 3.7 3.73 3,779,326
03/31/2015 3.75 3.765 3.73 3.73 3,128,405
03/30/2015 3.8 3.81 3.76 3.77 5,741,050
03/27/2015 3.75 3.76 3.68 3.7 6,679,688
03/26/2015 3.75 3.79 3.68 3.73 11,239,290
03/25/2015 3.93 3.94 3.83 3.85 5,863,533
03/24/2015 3.9 3.92 3.88 3.91 8,539,204
03/23/2015 3.87 3.91 3.86 3.87 4,485,461
03/20/2015 3.87 3.895 3.83 3.84 4,140,068
03/19/2015 3.82 3.88 3.81 3.85 13,111,460
03/18/2015 3.8 3.92 3.79 3.9 6,571,351
03/17/2015 3.81 3.83 3.78 3.82 6,279,517
03/16/2015 3.89 3.94 3.88 3.91 3,955,797
03/13/2015 3.85 3.9 3.83 3.9 4,398,111
03/12/2015 3.93 3.95 3.88 3.88 6,513,915
03/11/2015 3.76 3.88 3.75 3.83 5,435,402
03/10/2015 3.75 3.765 3.69 3.7 7,515,137
03/09/2015 3.8 3.81 3.77 3.79 3,871,607
03/06/2015 3.81 3.82 3.71 3.77 5,917,543
03/05/2015 3.84 3.86 3.81 3.81 3,323,099
03/04/2015 3.85 3.87 3.785 3.83 5,332,491
03/03/2015 3.9 3.9 3.84 3.85 4,319,512
03/02/2015 3.89 3.925 3.88 3.9 4,867,711
02/27/2015 3.86 3.91 3.85 3.89 3,363,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?