Indicators

Stmicroelectronics ADR (NY: STM )

42.15 +0.51 (+1.22%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.42	12.48	12.35	12.36	746,645	-0.11(-0.92%)
Dec 28, 2006	12.45	12.49	12.41	12.47	1,114,682	-0.01(-0.05%)
Dec 27, 2006	12.43	12.49	12.41	12.48	771,062	+0.03(+0.22%)
Dec 26, 2006	12.30	12.46	12.29	12.45	1,539,593	+0.15(+1.26%)
Dec 22, 2006	12.41	12.41	12.26	12.30	1,389,222	-0.07(-0.54%)
Dec 21, 2006	12.40	12.43	12.33	12.37	951,061	+0.00(+0.00%)
Dec 20, 2006	12.43	12.46	12.33	12.37	2,649,214	-0.08(-0.65%)
Dec 19, 2006	12.32	12.48	12.30	12.45	2,523,855	+0.05(+0.38%)
Dec 18, 2006	12.51	12.51	12.28	12.40	1,808,177	-0.03(-0.22%)
Dec 15, 2006	12.47	12.54	12.43	12.43	3,015,762	-0.09(-0.70%)
Dec 14, 2006	12.53	12.57	12.49	12.51	3,766,427	-0.03(-0.21%)
Dec 13, 2006	12.29	12.64	12.23	12.54	4,321,312	+0.36(+2.98%)
Dec 12, 2006	12.20	12.28	12.14	12.18	1,763,512	-0.04(-0.33%)
Dec 11, 2006	12.23	12.30	12.20	12.22	1,957,059	-0.06(-0.49%)
Dec 08, 2006	12.20	12.37	12.14	12.28	2,384,054	+0.08(+0.66%)
Dec 07, 2006	12.37	12.39	12.20	12.20	1,934,876	-0.04(-0.33%)
Dec 06, 2006	12.15	12.27	12.10	12.24	2,371,250	-0.02(-0.16%)
Dec 05, 2006	12.16	12.26	12.12	12.26	3,238,044	+0.06(+0.50%)
Dec 04, 2006	12.06	12.28	12.04	12.20	1,992,642	+0.15(+1.23%)

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.