Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice N.V. (OP: ALLVF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.03 19.03 18.65 18.65 2,452 -0.20(-1.06%)
Oct 30, 2017 18.75 18.85 18.75 18.85 4,999 +0.37(+2.00%)
Oct 27, 2017 18.48 18.48 18.48 18.48 43,426 -0.44(-2.33%)
Oct 26, 2017 19.05 19.47 18.92 18.92 21,712 -1.61(-7.84%)
Oct 25, 2017 20.10 20.53 20.10 20.53 2,267 +0.63(+3.17%)
Oct 24, 2017 20.41 20.41 19.90 19.90 3,089 -0.49(-2.40%)
Oct 23, 2017 20.39 20.39 20.37 20.39 3,865 -0.30(-1.45%)
Oct 20, 2017 20.69 20.69 20.69 20.69 1,995 +0.16(+0.78%)
Oct 19, 2017 20.51 20.53 20.51 20.53 3,707 +0.43(+2.14%)
Oct 18, 2017 20.10 20.55 20.10 20.10 1,912 -0.38(-1.86%)
Oct 17, 2017 20.48 20.48 20.10 20.48 1,925 +0.04(+0.20%)
Oct 16, 2017 20.44 20.44 20.44 20.44 1,908 +0.24(+1.19%)
Oct 13, 2017 20.29 20.29 20.20 20.20 1,822 -0.10(-0.49%)
Oct 12, 2017 20.25 20.30 19.80 20.30 3,853 -0.35(-1.69%)
Oct 11, 2017 20.65 20.65 20.65 20.65 1,508 -0.27(-1.29%)
Oct 10, 2017 20.25 20.92 20.25 20.92 2,779 +0.06(+0.29%)
Oct 09, 2017 20.86 20.86 20.86 20.86 1,552 -0.09(-0.43%)
Oct 06, 2017 20.93 21.00 20.50 20.95 27,025 -0.15(-0.71%)
Oct 05, 2017 21.00 21.10 21.00 21.10 4,870 +0.65(+3.18%)
Oct 04, 2017 20.33 20.48 20.33 20.45 418,034 +0.25(+1.24%)
Oct 03, 2017 20.20 20.20 20.20 20.20 600 +0.00(+0.00%)
Sep 25, 2017 20.20 20.20 20.20 943 -0.65(-3.12%)
Sep 22, 2017 20.85 20.85 20.85 20.85 100 -0.44(-2.07%)
Sep 20, 2017 21.29 21.29 21.29 0 -0.76(-3.45%)
Sep 18, 2017 22.05 22.05 22.05 0 -0.77(-3.38%)
Sep 01, 2017 22.82 22.82 22.82 0 -0.08(-0.34%)
Aug 31, 2017 22.90 22.90 22.90 22.90 100 +0.61(+2.74%)
Aug 25, 2017 22.29 22.29 22.29 0 +0.24(+1.09%)
Aug 17, 2017 22.05 22.05 22.05 0 -0.03(-0.14%)
Aug 16, 2017 21.85 22.08 21.85 22.08 2,250 -1.12(-4.83%)
Aug 11, 2017 23.20 23.20 23.20 0 -0.35(-1.49%)
Aug 10, 2017 23.40 23.55 23.40 23.55 300 -0.30(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.