Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.047 5.993 5.993 5.993 562,758 -0.13(-2.20%)
Dec 30, 2015 6.209 6.209 6.110 6.128 429,768 -0.01(-0.15%)
Dec 29, 2015 6.101 6.155 6.101 6.137 322,692 +0.04(+0.59%)
Dec 28, 2015 6.065 6.110 6.025 6.101 668,497 -0.04(-0.59%)
Dec 24, 2015 6.101 6.137 6.137 6.137 346,279 +0.04(+0.59%)
Dec 23, 2015 6.083 6.119 6.056 6.101 648,510 +0.07(+1.19%)
Dec 22, 2015 6.011 6.056 5.957 6.029 587,483 +0.04(+0.75%)
Dec 21, 2015 5.993 6.020 5.930 5.984 763,467 +0.07(+1.22%)
Dec 18, 2015 5.876 5.930 5.849 5.912 1,422,917 -0.04(-0.61%)
Dec 17, 2015 6.083 6.092 5.939 5.948 867,560 -0.05(-0.90%)
Dec 16, 2015 5.957 6.029 5.885 6.002 897,750 +0.04(+0.60%)
Dec 15, 2015 5.984 6.052 5.948 5.966 1,752,821 +0.13(+2.31%)
Dec 14, 2015 5.903 5.939 5.804 5.831 1,266,734 -0.10(-1.67%)
Dec 11, 2015 5.966 6.038 5.921 5.930 1,362,275 -0.17(-2.80%)
Dec 10, 2015 6.154 6.168 6.074 6.101 1,537,397 -0.04(-0.72%)
Dec 09, 2015 6.216 6.269 6.128 6.145 1,595,287 -0.01(-0.14%)
Dec 08, 2015 6.190 6.207 6.145 6.154 935,143 -0.18(-2.80%)
Dec 07, 2015 6.349 6.376 6.314 6.332 886,595 -0.20(-3.12%)
Dec 04, 2015 6.456 6.544 6.411 6.536 751,640 +0.11(+1.66%)
Dec 03, 2015 6.527 6.544 6.385 6.429 1,078,894 -0.04(-0.55%)
Dec 02, 2015 6.491 6.527 6.456 6.465 1,319,115 +0.01(+0.14%)
Dec 01, 2015 6.509 6.536 6.420 6.456 1,373,400 +0.02(+0.28%)
Nov 30, 2015 6.465 6.473 6.411 6.438 976,125 +0.04(+0.69%)
Nov 27, 2015 6.411 6.429 6.367 6.394 897,887 +0.20(+3.30%)
Nov 25, 2015 6.145 6.190 6.190 6.190 703,336 +0.01(+0.14%)
Nov 24, 2015 6.154 6.225 6.154 6.181 897,977 -0.12(-1.97%)
Nov 23, 2015 6.349 6.358 6.296 6.305 810,610 -0.01(-0.14%)
Nov 20, 2015 6.367 6.376 6.278 6.314 653,239 +0.01(+0.14%)
Nov 19, 2015 6.261 6.349 6.261 6.305 706,561 +0.01(+0.14%)
Nov 18, 2015 6.247 6.314 6.216 6.296 924,187 +0.13(+2.16%)
Nov 17, 2015 6.216 6.230 6.136 6.163 877,552 -0.03(-0.43%)
Nov 16, 2015 6.101 6.190 6.092 6.190 651,712 +0.06(+1.01%)
Nov 13, 2015 6.145 6.172 6.083 6.128 442,668 -0.08(-1.29%)
Nov 12, 2015 6.269 6.287 6.207 6.207 407,535 -0.06(-0.99%)
Nov 11, 2015 6.314 6.340 6.261 6.269 348,030 -0.01(-0.14%)
Nov 10, 2015 6.261 6.305 6.225 6.278 440,687 -0.05(-0.84%)
Nov 09, 2015 6.420 6.420 6.305 6.332 564,745 -0.04(-0.56%)
Nov 06, 2015 6.287 6.367 6.269 6.367 525,088 +0.11(+1.70%)
Nov 05, 2015 6.287 6.323 6.243 6.261 660,765 +0.03(+0.43%)
Nov 04, 2015 6.269 6.287 6.181 6.234 580,440 -0.02(-0.28%)
Nov 03, 2015 6.163 6.287 6.154 6.252 579,218 +0.01(+0.14%)
Nov 02, 2015 6.190 6.243 6.181 6.243 954,154 +0.13(+2.18%)
Oct 30, 2015 6.092 6.163 6.074 6.110 1,290,435 +0.09(+1.47%)
Oct 29, 2015 5.968 6.061 5.941 6.021 2,083,568 -0.37(-5.83%)
Oct 28, 2015 6.332 6.447 6.313 6.394 1,620,342 -0.04(-0.69%)
Oct 27, 2015 6.615 6.669 6.385 6.438 3,296,409 -0.20(-3.07%)
Oct 26, 2015 6.722 6.739 6.580 6.642 1,109,812 -0.33(-4.71%)
Oct 23, 2015 6.952 6.974 6.908 6.970 552,514 +0.07(+1.03%)
Oct 22, 2015 6.837 6.899 6.819 6.899 829,684 +0.19(+2.77%)
Oct 21, 2015 6.784 6.796 6.704 6.713 474,810 +0.11(+1.61%)
Oct 20, 2015 6.598 6.651 6.598 6.606 291,881 -0.02(-0.27%)
Oct 19, 2015 6.589 6.633 6.553 6.624 866,814 +0.01(+0.13%)
Oct 16, 2015 6.562 6.624 6.504 6.615 987,509 +0.04(+0.54%)
Oct 15, 2015 6.473 6.598 6.434 6.580 1,761,661 +0.16(+2.49%)
Oct 14, 2015 6.278 6.429 6.269 6.420 1,203,616 +0.13(+2.12%)
Oct 13, 2015 6.261 6.367 6.261 6.287 778,071 -0.13(-2.07%)
Oct 12, 2015 6.420 6.447 6.376 6.420 913,038 -0.10(-1.50%)
Oct 09, 2015 6.553 6.580 6.500 6.518 652,817 +0.04(+0.55%)
Oct 08, 2015 6.394 6.491 6.340 6.482 694,453 +0.05(+0.83%)
Oct 07, 2015 6.447 6.486 6.340 6.429 1,008,659 +0.11(+1.68%)
Oct 06, 2015 6.314 6.363 6.269 6.323 1,104,165 +0.12(+2.00%)
Oct 05, 2015 6.145 6.216 6.132 6.199 831,647 +0.13(+2.19%)
Oct 02, 2015 5.977 6.074 5.933 6.066 789,290 +0.12(+1.94%)
Oct 01, 2015 5.977 5.986 5.870 5.950 945,493 -0.10(-1.61%)
Sep 30, 2015 5.986 6.048 5.968 6.048 987,645 +0.23(+3.96%)
Sep 29, 2015 5.755 5.835 5.706 5.817 1,451,622 +0.21(+3.80%)
Sep 28, 2015 5.746 5.755 5.587 5.604 2,056,169 -0.22(-3.81%)
Sep 25, 2015 5.897 5.928 5.786 5.826 1,513,535 +0.05(+0.92%)
Sep 24, 2015 5.764 5.817 5.693 5.773 1,620,451 -0.08(-1.36%)
Sep 23, 2015 5.915 5.933 5.844 5.853 939,828 -0.02(-0.30%)
Sep 22, 2015 5.924 5.933 5.808 5.870 961,780 -0.24(-3.92%)
Sep 21, 2015 6.119 6.163 6.066 6.110 765,506 -0.01(-0.14%)
Sep 18, 2015 6.190 6.216 6.092 6.119 590,969 -0.17(-2.68%)
Sep 17, 2015 6.235 6.370 6.226 6.287 1,099,344 -0.01(-0.14%)
Sep 16, 2015 6.278 6.305 6.229 6.296 302,079 +0.05(+0.84%)
Sep 15, 2015 6.174 6.244 6.139 6.244 1,404,009 +0.19(+3.18%)
Sep 14, 2015 6.051 6.086 6.025 6.051 477,262 -0.12(-1.98%)
Sep 11, 2015 6.130 6.182 6.095 6.174 862,067 -0.03(-0.56%)
Sep 10, 2015 6.156 6.244 6.139 6.209 988,353 +0.05(+0.85%)
Sep 09, 2015 6.278 6.331 6.139 6.156 1,374,065 -0.39(-6.01%)
Sep 08, 2015 6.558 6.567 6.480 6.550 1,295,365 +0.29(+4.61%)
Sep 04, 2015 6.287 6.261 6.261 6.261 483,509 -0.12(-1.92%)
Sep 03, 2015 6.375 6.445 6.348 6.383 974,264 +0.07(+1.11%)
Sep 02, 2015 6.305 6.322 6.209 6.313 875,953 +0.09(+1.40%)
Sep 01, 2015 6.270 6.322 6.182 6.226 1,146,038 -0.07(-1.11%)
Aug 31, 2015 6.278 6.375 6.244 6.296 1,698,788 -0.10(-1.64%)
Aug 28, 2015 6.383 6.436 6.353 6.401 876,608 -0.03(-0.41%)
Aug 27, 2015 6.392 6.471 6.322 6.427 1,497,220 +0.09(+1.38%)
Aug 26, 2015 6.322 6.348 6.113 6.340 2,326,333 +0.23(+3.72%)
Aug 25, 2015 6.348 6.366 6.112 6.112 2,913,986 +0.08(+1.30%)
Aug 24, 2015 5.946 6.270 5.824 6.034 5,036,554 -0.08(-1.29%)
Aug 21, 2015 6.270 6.357 6.086 6.112 2,466,283 +0.02(+0.29%)
Aug 20, 2015 6.270 6.270 6.095 6.095 1,392,200 -0.24(-3.73%)
Aug 19, 2015 6.331 6.392 6.261 6.331 833,158 -0.05(-0.82%)
Aug 18, 2015 6.497 6.497 6.375 6.383 853,294 -0.08(-1.22%)
Aug 17, 2015 6.366 6.480 6.340 6.462 456,941 +0.06(+0.96%)
Aug 14, 2015 6.427 6.436 6.357 6.401 2,256,935 -0.06(-0.95%)
Aug 13, 2015 6.541 6.558 6.462 6.462 1,012,313 -0.17(-2.51%)
Aug 12, 2015 6.593 6.663 6.515 6.628 1,586,368 -0.10(-1.56%)
Aug 11, 2015 6.751 6.790 6.689 6.733 1,048,872 -0.10(-1.41%)
Aug 10, 2015 6.733 6.864 6.733 6.829 888,824 +0.08(+1.17%)
Aug 07, 2015 6.646 6.760 6.620 6.751 916,072 +0.12(+1.85%)
Aug 06, 2015 6.663 6.672 6.558 6.628 1,082,638 -0.09(-1.30%)
Aug 05, 2015 6.698 6.768 6.685 6.716 1,028,382 +0.14(+2.13%)
Aug 04, 2015 6.663 6.681 6.550 6.576 1,058,714 -0.12(-1.83%)
Aug 03, 2015 6.821 6.847 6.689 6.698 1,475,118 -0.10(-1.42%)
Jul 31, 2015 6.864 6.864 6.777 6.794 844,269 +0.01(+0.13%)
Jul 30, 2015 6.716 6.821 6.698 6.786 1,164,130 +0.03(+0.52%)
Jul 29, 2015 6.759 6.812 6.681 6.751 2,125,710 +0.04(+0.65%)
Jul 28, 2015 6.611 6.759 6.585 6.707 3,849,188 -0.01(-0.13%)
Jul 27, 2015 6.821 6.821 6.698 6.716 1,135,665 -0.08(-1.16%)
Jul 24, 2015 6.908 6.908 6.764 6.794 2,707,788 -0.19(-2.75%)
Jul 23, 2015 6.961 7.030 6.899 6.987 4,122,883 +0.50(+7.68%)
Jul 22, 2015 6.506 6.523 6.427 6.488 4,079,430 -0.42(-6.08%)
Jul 21, 2015 6.996 7.030 6.886 6.908 1,520,544 -0.10(-1.37%)
Jul 20, 2015 7.092 7.109 7.004 7.004 1,188,883 +0.00(+0.00%)
Jul 17, 2015 6.996 7.035 6.969 7.004 1,441,021 +0.03(+0.50%)
Jul 16, 2015 7.074 7.074 6.943 6.969 1,575,709 -0.01(-0.13%)
Jul 15, 2015 7.013 7.079 6.934 6.978 1,949,659 +0.04(+0.63%)
Jul 14, 2015 6.891 6.952 6.873 6.934 979,651 +0.08(+1.15%)
Jul 13, 2015 6.891 6.904 6.812 6.856 1,859,942 -0.16(-2.24%)
Jul 10, 2015 6.978 7.030 6.926 7.013 1,416,212 +0.33(+4.97%)
Jul 09, 2015 6.873 6.873 6.672 6.681 3,400,833 +0.02(+0.26%)
Jul 08, 2015 6.733 6.733 6.611 6.663 2,952,039 -0.20(-2.93%)
Jul 07, 2015 6.786 6.912 6.663 6.864 2,446,362 -0.11(-1.63%)
Jul 06, 2015 6.891 7.161 6.886 6.978 3,170,121 -0.05(-0.75%)
Jul 02, 2015 7.057 7.030 7.030 7.030 1,043,182 -0.03(-0.37%)
Jul 01, 2015 7.144 7.205 7.004 7.057 1,854,487 -0.04(-0.62%)
Jun 30, 2015 7.267 7.267 7.092 7.100 5,495,561 -0.07(-0.98%)
Jun 29, 2015 7.275 7.372 7.149 7.170 2,711,843 -0.25(-3.42%)
Jun 26, 2015 7.485 7.529 7.363 7.424 2,499,157 +0.04(+0.59%)
Jun 25, 2015 7.354 7.424 7.302 7.380 1,207,170 +0.17(+2.43%)
Jun 24, 2015 7.275 7.319 7.179 7.205 1,268,763 -0.14(-1.90%)
Jun 23, 2015 7.389 7.429 7.337 7.345 958,532 +0.09(+1.20%)
Jun 22, 2015 7.249 7.319 7.239 7.258 1,367,030 +0.27(+3.88%)
Jun 19, 2015 7.065 7.074 6.952 6.987 1,279,932 -0.10(-1.36%)
Jun 18, 2015 6.987 7.249 6.978 7.083 1,706,241 +0.02(+0.25%)
Jun 17, 2015 7.118 7.140 7.022 7.065 2,050,790 -0.21(-2.88%)
Jun 16, 2015 7.232 7.293 7.153 7.275 1,257,673 +0.16(+2.21%)
Jun 15, 2015 7.039 7.127 7.004 7.118 1,534,536 -0.08(-1.09%)
Jun 12, 2015 7.127 7.214 7.083 7.197 819,130 -0.07(-0.96%)
Jun 11, 2015 7.275 7.344 7.223 7.267 845,549 -0.01(-0.12%)
Jun 10, 2015 7.362 7.370 7.258 7.275 805,891 +0.07(+0.96%)
Jun 09, 2015 7.232 7.284 7.173 7.206 1,605,054 -0.10(-1.30%)
Jun 08, 2015 7.267 7.365 7.249 7.301 954,695 +0.03(+0.36%)
Jun 05, 2015 7.232 7.310 7.189 7.275 805,826 -0.12(-1.64%)
Jun 04, 2015 7.500 7.569 7.379 7.396 1,347,582 +0.00(+0.00%)
Jun 03, 2015 7.422 7.471 7.379 7.396 781,011 +0.00(+0.00%)
Jun 02, 2015 7.413 7.448 7.353 7.396 1,232,353 +0.08(+1.06%)
Jun 01, 2015 7.344 7.344 7.197 7.318 1,941,585 -0.03(-0.35%)
May 29, 2015 7.379 7.413 7.319 7.344 1,266,716 -0.03(-0.47%)
May 28, 2015 7.379 7.448 7.275 7.379 2,413,372 +0.22(+3.02%)
May 27, 2015 6.956 7.185 6.947 7.163 1,029,090 +0.23(+3.37%)
May 26, 2015 6.999 7.007 6.878 6.930 1,264,859 -0.14(-1.96%)
May 22, 2015 7.042 7.068 7.068 7.068 2,204,753 -0.06(-0.85%)
May 21, 2015 7.085 7.128 7.068 7.128 907,712 -0.02(-0.24%)
May 20, 2015 7.111 7.206 7.077 7.146 1,792,537 +0.16(+2.35%)
May 19, 2015 6.990 7.016 6.947 6.981 650,321 -0.06(-0.86%)
May 18, 2015 7.033 7.051 6.990 7.042 641,431 +0.03(+0.37%)
May 15, 2015 7.016 7.033 6.973 7.016 805,555 -0.05(-0.73%)
May 14, 2015 7.033 7.096 7.007 7.068 1,063,486 +0.15(+2.12%)
May 13, 2015 6.986 7.007 6.912 6.921 1,951,952 -0.01(-0.12%)
May 12, 2015 7.077 7.077 6.904 6.930 3,484,964 +0.22(+3.35%)
May 11, 2015 6.601 6.748 6.584 6.705 1,010,786 -0.03(-0.51%)
May 08, 2015 6.740 6.783 6.721 6.740 854,524 +0.03(+0.52%)
May 07, 2015 6.679 6.740 6.662 6.705 1,420,279 +0.02(+0.26%)
May 06, 2015 6.705 6.757 6.636 6.688 1,849,751 +0.15(+2.25%)
May 05, 2015 6.575 6.610 6.498 6.541 2,090,003 -0.17(-2.57%)
May 04, 2015 6.817 6.826 6.696 6.714 2,010,550 -0.15(-2.14%)
May 01, 2015 6.869 6.912 6.817 6.861 1,414,828 -0.02(-0.25%)
Apr 30, 2015 6.973 6.973 6.852 6.878 5,036,526 -1.05(-13.29%)
Apr 29, 2015 7.941 8.027 7.854 7.932 2,537,674 -0.17(-2.13%)
Apr 28, 2015 8.096 8.122 8.018 8.105 2,160,306 -0.18(-2.19%)
Apr 27, 2015 8.269 8.321 8.243 8.286 885,985 +0.13(+1.59%)
Apr 24, 2015 8.200 8.216 8.105 8.157 1,237,265 -0.18(-2.18%)
Apr 23, 2015 8.265 8.364 8.200 8.338 1,370,702 -0.25(-2.92%)
Apr 22, 2015 8.537 8.623 8.502 8.589 3,272,386 +0.25(+3.01%)
Apr 21, 2015 8.260 8.364 8.230 8.338 1,380,559 +0.38(+4.78%)
Apr 20, 2015 7.897 8.018 7.897 7.958 539,259 +0.02(+0.22%)
Apr 17, 2015 7.992 7.992 7.889 7.941 747,499 -0.26(-3.16%)
Apr 16, 2015 8.191 8.208 8.126 8.200 730,614 +0.05(+0.64%)
Apr 15, 2015 8.139 8.157 8.053 8.148 739,975 +0.02(+0.21%)
Apr 14, 2015 8.182 8.191 8.105 8.131 573,035 -0.10(-1.26%)
Apr 13, 2015 8.234 8.269 8.174 8.234 942,790 +0.08(+0.95%)
Apr 10, 2015 8.044 8.161 8.036 8.157 818,532 +0.18(+2.28%)
Apr 09, 2015 7.975 7.992 7.932 7.975 731,668 +0.03(+0.44%)
Apr 08, 2015 7.915 7.975 7.897 7.941 748,672 -0.04(-0.54%)
Apr 07, 2015 8.070 8.105 7.984 7.984 949,184 -0.14(-1.70%)
Apr 06, 2015 8.062 8.131 8.036 8.122 600,450 +0.07(+0.86%)
Apr 02, 2015 8.096 8.053 8.053 8.053 783,410 +0.07(+0.87%)
Apr 01, 2015 8.027 8.027 7.906 7.984 1,083,651 -0.03(-0.32%)
Mar 31, 2015 8.018 8.070 7.992 8.010 959,550 -0.14(-1.70%)
Mar 30, 2015 8.113 8.174 8.110 8.148 1,424,609 +0.08(+0.96%)
Mar 27, 2015 7.906 8.070 7.897 8.070 1,937,053 +0.26(+3.32%)
Mar 26, 2015 7.828 7.837 7.690 7.811 3,681,268 -0.30(-3.73%)
Mar 25, 2015 8.381 8.398 8.096 8.113 1,370,969 -0.34(-3.99%)
Mar 24, 2015 8.502 8.511 8.433 8.450 768,517 -0.03(-0.41%)
Mar 23, 2015 8.589 8.597 8.459 8.485 927,559 -0.02(-0.20%)
Mar 20, 2015 8.511 8.528 8.451 8.502 1,403,161 +0.31(+3.76%)
Mar 19, 2015 8.169 8.211 8.109 8.194 1,736,263 -0.21(-2.54%)
Mar 18, 2015 8.331 8.459 8.237 8.408 2,165,573 +0.01(+0.10%)
Mar 17, 2015 8.288 8.400 8.246 8.400 2,870,333 +0.11(+1.34%)
Mar 16, 2015 8.117 8.323 8.100 8.288 2,444,005 +0.41(+5.21%)
Mar 13, 2015 7.878 7.912 7.848 7.878 4,063,747 +0.04(+0.55%)
Mar 12, 2015 7.972 7.989 7.741 7.835 2,224,366 -0.23(-2.86%)
Mar 11, 2015 7.950 8.092 7.921 8.066 4,568,958 +0.17(+2.17%)
Mar 10, 2015 7.895 7.963 7.852 7.895 1,401,562 -0.01(-0.11%)
Mar 09, 2015 7.869 7.908 7.826 7.903 2,498,175 +0.05(+0.65%)
Mar 06, 2015 7.955 7.955 7.826 7.852 1,700,492 -0.11(-1.40%)
Mar 05, 2015 7.921 7.995 7.903 7.963 863,823 +0.03(+0.43%)
Mar 04, 2015 7.861 7.972 7.792 7.929 3,919,375 -0.09(-1.07%)
Mar 03, 2015 7.895 8.049 7.869 8.015 9,017,779 +0.17(+2.18%)
Mar 02, 2015 7.767 7.869 7.749 7.844 2,259,216 +0.24(+3.15%)
Feb 27, 2015 7.570 7.647 7.501 7.604 1,046,438 -0.02(-0.22%)
Feb 26, 2015 7.630 7.655 7.587 7.621 1,619,077 -0.06(-0.78%)
Feb 25, 2015 7.638 7.698 7.621 7.681 1,612,851 +0.00(+0.00%)
Feb 24, 2015 7.578 7.681 7.553 7.681 1,262,007 +0.08(+1.01%)
Feb 23, 2015 7.613 7.621 7.544 7.604 1,497,832 -0.03(-0.34%)
Feb 20, 2015 7.467 7.647 7.459 7.630 861,356 +0.19(+2.53%)
Feb 19, 2015 7.467 7.501 7.424 7.442 1,396,634 -0.09(-1.25%)
Feb 18, 2015 7.578 7.613 7.536 7.536 1,597,242 -0.04(-0.56%)
Feb 17, 2015 7.493 7.587 7.424 7.578 1,490,373 -0.04(-0.56%)
Feb 13, 2015 7.664 7.621 7.621 7.621 1,845,911 -0.18(-2.30%)
Feb 12, 2015 7.613 7.801 7.578 7.801 5,107,296 +0.28(+3.75%)
Feb 11, 2015 7.484 7.544 7.446 7.519 762,692 +0.00(+0.00%)
Feb 10, 2015 7.450 7.527 7.407 7.519 992,029 +0.26(+3.53%)
Feb 09, 2015 7.279 7.288 7.176 7.262 880,506 -0.05(-0.70%)
Feb 06, 2015 7.416 7.433 7.305 7.313 1,155,332 -0.12(-1.61%)
Feb 05, 2015 7.416 7.450 7.330 7.433 1,326,132 +0.01(+0.12%)
Feb 04, 2015 7.424 7.493 7.390 7.424 1,973,340 +0.09(+1.17%)
Feb 03, 2015 7.245 7.356 7.217 7.339 6,296,574 +0.14(+1.90%)
Feb 02, 2015 7.142 7.245 7.048 7.202 1,917,694 +0.10(+1.45%)
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.