The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alcatel-Lucent

  • ALU
  • NYSE
  • Communications & Media
  • Latest 3.32
  • Currency US$
  • Change -0.01
  • Percent Change -0.30 %
  • Volume 491
  • Thu Sep 18, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.32 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 3.36 3.31 3.34 3.32 5,852,459
Sep 17 3.36 3.30 3.30 3.33 11,113,352
Sep 16 3.31 3.21 3.23 3.27 19,512,818
Sep 15 3.30 3.25 3.29 3.28 4,204,934
Sep 12 3.33 3.29 3.32 3.33 4,661,010
Sep 11 3.37 3.33 3.34 3.37 2,260,789
Sep 10 3.37 3.34 3.35 3.37 1,792,997
Sep 9 3.39 3.34 3.37 3.35 3,023,495
Sep 8 3.42 3.38 3.39 3.40 2,589,978
Sep 5 3.40 3.37 3.39 3.39 2,710,582
Sep 4 3.41 3.35 3.37 3.37 4,785,463
Sep 3 3.44 3.39 3.43 3.42 5,624,094
Sep 2 3.40 3.34 3.39 3.37 4,960,017
Aug 29 3.43 3.37 3.41 3.41 3,387,310
Aug 28 3.44 3.33 3.33 3.41 7,251,435
Aug 27 3.37 3.33 3.35 3.36 4,469,969
Aug 26 3.36 3.33 3.35 3.34 2,524,295
Aug 25 3.34 3.30 3.31 3.33 4,182,268
Aug 22 3.34 3.29 3.31 3.32 2,769,127
Aug 21 3.31 3.28 3.29 3.31 3,303,837
Aug 20 3.25 3.22 3.24 3.25 2,901,089
Aug 19 3.28 3.25 3.25 3.27 3,590,335
Aug 18 3.24 3.21 3.22 3.21 3,979,345
Aug 15 3.21 3.14 3.19 3.18 3,758,652
Aug 14 3.20 3.15 3.18 3.16 7,107,014
Aug 13 3.25 3.18 3.20 3.23 4,516,467
Aug 12 3.27 3.22 3.26 3.26 7,199,320
Aug 11 3.34 3.27 3.33 3.30 4,592,758
Aug 8 3.34 3.29 3.33 3.32 4,958,389
Aug 7 3.38 3.29 3.38 3.31 6,717,982
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.