Indicators

Stmicroelectronics ADR (NY: STM )

41.89 +0.19 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.335	4.350	4.292	4.306	1,021,748	-0.01(-0.17%)
Dec 29, 2011	4.241	4.313	4.212	4.313	887,437	+0.09(+2.06%)
Dec 28, 2011	4.306	4.306	4.204	4.226	1,344,187	-0.05(-1.19%)
Dec 27, 2011	4.270	4.313	4.241	4.277	1,282,778	-0.05(-1.17%)
Dec 23, 2011	4.291	4.350	4.277	4.328	706,625	+0.18(+4.38%)
Dec 21, 2011	4.190	4.190	4.087	4.146	1,294,936	-0.07(-1.72%)
Dec 20, 2011	4.052	4.219	4.045	4.219	3,177,170	+0.34(+8.80%)
Dec 19, 2011	4.030	4.037	3.874	3.878	1,133,831	-0.10(-2.55%)
Dec 16, 2011	4.016	4.037	3.957	3.979	1,494,504	-0.03(-0.72%)
Dec 15, 2011	4.074	4.081	3.994	4.008	2,580,565	+0.04(+0.91%)
Dec 14, 2011	4.008	4.045	3.965	3.972	1,736,373	-0.07(-1.62%)
Dec 13, 2011	4.168	4.212	4.001	4.037	2,572,304	-0.12(-2.97%)
Dec 12, 2011	4.190	4.197	4.124	4.161	2,413,241	-0.16(-3.70%)
Dec 09, 2011	4.226	4.328	4.219	4.321	3,564,968	+0.03(+0.68%)
Dec 08, 2011	4.379	4.393	4.262	4.291	4,008,840	-0.20(-4.37%)
Dec 07, 2011	4.415	4.509	4.379	4.488	3,032,644	-0.05(-1.12%)
Dec 06, 2011	4.502	4.567	4.466	4.538	2,084,623	-0.01(-0.16%)
Dec 05, 2011	4.647	4.655	4.509	4.546	2,671,347	-0.04(-0.95%)
Dec 02, 2011	4.669	4.669	4.567	4.589	2,201,620	-0.01(-0.32%)

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.