Skip to main content

Stmicroelectronics ADR (NY: STM )

39.44 -0.66 (-1.65%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.01 13.03 12.91 12.92 2,760,199 -0.05(-0.41%)
May 30, 2007 12.86 12.99 12.83 12.97 2,328,218 -0.07(-0.56%)
May 29, 2007 13.10 13.15 12.99 13.05 1,854,755 +0.02(+0.15%)
May 25, 2007 13.03 13.10 12.97 13.03 3,139,954 +0.02(+0.15%)
May 24, 2007 13.17 13.26 12.96 13.01 4,097,622 -0.23(-1.77%)
May 23, 2007 13.46 13.48 13.20 13.24 4,415,154 -0.34(-2.47%)
May 22, 2007 14.07 13.89 13.49 13.58 7,333,833 +0.25(+1.91%)
May 21, 2007 13.36 13.46 13.32 13.32 3,594,466 -0.26(-1.92%)
May 18, 2007 13.42 13.59 13.27 13.58 7,126,858 +0.56(+4.27%)
May 17, 2007 12.99 13.12 12.97 13.03 2,535,181 -0.08(-0.61%)
May 16, 2007 13.17 13.20 12.97 13.11 2,496,086 -0.08(-0.61%)
May 15, 2007 13.24 13.36 13.13 13.19 2,444,607 -0.07(-0.56%)
May 14, 2007 13.27 13.26 13.12 13.26 4,061,214 +0.23(+1.75%)
May 11, 2007 12.97 13.04 12.92 13.03 3,474,944 +0.06(+0.46%)
May 10, 2007 13.26 13.28 12.94 12.97 6,071,527 -0.37(-2.76%)
May 09, 2007 13.10 13.35 13.09 13.34 4,139,288 +0.17(+1.32%)
May 08, 2007 13.12 13.20 13.09 13.17 1,888,926 -0.13(-0.96%)
May 07, 2007 13.26 13.34 13.24 13.30 2,563,830 -0.08(-0.60%)
May 04, 2007 13.28 13.40 13.22 13.38 3,664,670 +0.34(+2.62%)
May 03, 2007 13.07 13.10 12.97 13.03 1,635,855 -0.06(-0.46%)
May 02, 2007 12.99 13.15 12.99 13.10 1,768,210 +0.01(+0.05%)
May 01, 2007 13.02 13.14 12.99 13.09 2,082,817 +0.05(+0.36%)
Apr 30, 2007 13.12 13.19 13.02 13.04 2,327,174 -0.09(-0.71%)
Apr 27, 2007 13.12 13.26 13.07 13.14 2,431,028 -0.08(-0.61%)
Apr 26, 2007 13.20 13.22 13.08 13.22 4,230,804 -0.33(-2.42%)
Apr 25, 2007 13.66 13.75 13.33 13.54 5,550,817 -0.29(-2.13%)
Apr 24, 2007 13.80 13.92 13.67 13.84 5,535,916 +0.50(+3.77%)
Apr 23, 2007 13.50 13.54 13.30 13.34 4,789,090 -0.29(-2.11%)
Apr 20, 2007 13.64 13.73 13.59 13.62 4,350,842 +0.07(+0.49%)
Apr 19, 2007 13.50 13.64 13.46 13.56 3,824,894 -0.22(-1.61%)
Apr 18, 2007 13.75 13.87 13.73 13.78 3,181,516 -0.06(-0.44%)
Apr 17, 2007 13.96 13.97 13.81 13.84 2,597,255 -0.05(-0.34%)
Apr 16, 2007 13.78 13.93 13.78 13.89 2,276,173 +0.23(+1.72%)
Apr 13, 2007 13.68 13.68 13.55 13.65 2,502,131 -0.12(-0.88%)
Apr 12, 2007 13.61 13.78 13.54 13.77 4,585,568 +0.58(+4.37%)
Apr 11, 2007 13.34 13.35 13.16 13.20 1,457,629 -0.19(-1.40%)
Apr 10, 2007 13.33 13.40 13.32 13.38 1,075,101 +0.07(+0.50%)
Apr 09, 2007 13.30 13.38 13.24 13.32 1,550,802 -0.05(-0.40%)
Apr 05, 2007 13.28 13.42 13.26 13.37 1,206,113 +0.09(+0.66%)
Apr 04, 2007 13.18 13.30 13.17 13.28 2,293,302 +0.24(+1.85%)
Apr 03, 2007 12.97 13.10 12.97 13.04 1,697,780 +0.11(+0.83%)
Apr 02, 2007 12.89 12.94 12.83 12.93 1,746,872 +0.07(+0.52%)
Mar 30, 2007 12.87 12.94 12.84 12.87 1,850,279 +0.01(+0.05%)
Mar 29, 2007 13.00 13.00 12.77 12.86 3,244,602 -0.01(-0.05%)
Mar 28, 2007 12.91 12.99 12.86 12.87 1,917,575 -0.19(-1.49%)
Mar 27, 2007 13.01 13.10 12.97 13.06 2,193,924 +0.23(+1.83%)
Mar 26, 2007 12.83 12.84 12.72 12.83 1,866,245 +0.00(+0.00%)
Mar 23, 2007 12.83 12.89 12.80 12.83 1,776,566 +0.10(+0.79%)
Mar 22, 2007 12.89 12.91 12.69 12.73 1,780,446 -0.26(-2.01%)
Mar 21, 2007 12.77 12.99 12.66 12.99 2,202,969 +0.21(+1.63%)
Mar 20, 2007 12.63 12.82 12.60 12.78 1,661,073 +0.11(+0.85%)
Mar 19, 2007 12.75 12.76 12.61 12.67 3,494,939 +0.01(+0.05%)
Mar 16, 2007 12.73 12.80 12.65 12.67 4,041,368 -0.03(-0.26%)
Mar 15, 2007 12.69 12.75 12.62 12.70 2,339,857 -0.07(-0.58%)
Mar 14, 2007 12.69 12.79 12.59 12.77 2,826,003 +0.03(+0.21%)
Mar 13, 2007 12.86 12.93 12.69 12.75 4,187,152 -0.11(-0.89%)
Mar 12, 2007 12.80 12.93 12.77 12.86 2,246,746 +0.03(+0.26%)
Mar 09, 2007 12.86 12.90 12.71 12.83 1,940,107 +0.07(+0.53%)
Mar 08, 2007 12.70 12.83 12.67 12.76 2,060,077 +0.27(+2.20%)
Mar 07, 2007 12.55 12.60 12.46 12.49 1,687,633 -0.11(-0.85%)
Mar 06, 2007 12.63 12.66 12.47 12.59 2,454,306 +0.20(+1.62%)
Mar 05, 2007 12.34 12.59 12.34 12.39 2,959,104 -0.14(-1.12%)
Mar 02, 2007 12.69 12.73 12.53 12.53 3,189,792 -0.15(-1.21%)
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.