Indicators

Stmicroelectronics ADR (NY: STM )

41.89 +0.19 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.125	7.202	7.082	7.099	5,019,649	-0.12(-1.66%)
Jan 29, 2015	7.125	7.249	7.099	7.219	13,879,142	+0.38(+5.63%)
Jan 28, 2015	6.963	6.988	6.817	6.834	7,025,409	-0.30(-4.20%)
Jan 27, 2015	7.211	7.245	7.125	7.134	2,747,938	-0.15(-2.11%)
Jan 26, 2015	7.202	7.330	7.176	7.288	2,074,235	+0.28(+4.03%)
Jan 23, 2015	6.928	7.078	6.910	7.005	4,917,724	+0.05(+0.74%)
Jan 22, 2015	6.834	6.971	6.809	6.954	6,405,675	+0.08(+1.12%)
Jan 21, 2015	6.757	6.886	6.740	6.877	1,163,546	+0.11(+1.64%)
Jan 20, 2015	6.740	6.791	6.689	6.766	3,426,364	+0.09(+1.41%)
Jan 16, 2015	6.552	6.680	6.492	6.672	1,630,698	+0.10(+1.56%)
Jan 15, 2015	6.595	6.620	6.516	6.569	1,949,574	-0.02(-0.26%)
Jan 14, 2015	6.526	6.620	6.509	6.586	5,348,631	+0.13(+1.99%)
Jan 13, 2015	6.458	6.612	6.415	6.458	2,327,519	-0.09(-1.31%)
Jan 12, 2015	6.518	6.603	6.441	6.543	1,588,098	+0.00(+0.00%)
Jan 09, 2015	6.569	6.578	6.415	6.543	2,429,134	+0.02(+0.26%)
Jan 08, 2015	6.381	6.569	6.372	6.526	2,276,304	+0.16(+2.55%)
Jan 07, 2015	6.287	6.398	6.261	6.364	1,608,759	+0.15(+2.34%)
Jan 06, 2015	6.312	6.321	6.154	6.218	1,246,472	-0.09(-1.36%)
Jan 05, 2015	6.347	6.364	6.218	6.304	1,642,164	-0.15(-2.38%)

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.