Indicators

Stmicroelectronics ADR (NY: STM )

42.09 -0.18 (-0.43%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.396	6.396	6.307	6.331	285,729	-0.10(-1.50%)
Nov 27, 2013	6.452	6.460	6.363	6.428	725,652	-0.03(-0.50%)
Nov 26, 2013	6.444	6.476	6.424	6.460	664,604	+0.10(+1.65%)
Nov 25, 2013	6.355	6.388	6.343	6.355	654,088	+0.06(+0.89%)
Nov 22, 2013	6.307	6.315	6.283	6.299	910,912	-0.05(-0.76%)
Nov 21, 2013	6.275	6.347	6.227	6.347	1,848,635	+0.02(+0.25%)
Nov 20, 2013	6.299	6.386	6.267	6.331	1,375,969	+0.22(+3.55%)
Nov 19, 2013	6.178	6.227	6.090	6.114	840,647	+0.02(+0.40%)
Nov 18, 2013	6.154	6.194	6.090	6.090	1,156,456	+0.06(+0.93%)
Nov 15, 2013	5.977	6.034	5.961	6.034	939,844	+0.10(+1.63%)
Nov 14, 2013	5.816	5.953	5.792	5.937	2,243,935	-0.21(-3.40%)
Nov 13, 2013	5.969	6.146	5.969	6.146	1,179,185	+0.15(+2.55%)
Nov 12, 2013	5.969	6.009	5.945	5.993	1,166,277	-0.11(-1.84%)
Nov 11, 2013	6.066	6.114	6.050	6.106	728,238	+0.06(+1.07%)
Nov 08, 2013	5.961	6.050	5.929	6.042	1,448,519	-0.01(-0.13%)
Nov 07, 2013	6.154	6.154	6.034	6.050	1,109,331	-0.10(-1.57%)
Nov 06, 2013	6.146	6.178	6.114	6.146	671,437	+0.02(+0.39%)
Nov 05, 2013	6.106	6.154	6.086	6.122	1,118,142	-0.09(-1.42%)
Nov 04, 2013	6.227	6.243	6.190	6.211	829,865	+0.10(+1.58%)

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.