Indicators

Stmicroelectronics ADR (NY: STM )

42.27 +1.31 (+3.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.922	3.016	2.922	2.989	0	-0.02(-0.67%)
Feb 26, 2009	3.083	3.137	2.999	3.009	1,833,170	-0.09(-2.82%)
Feb 25, 2009	3.070	3.143	3.002	3.096	1,877,225	-0.05(-1.50%)
Feb 24, 2009	3.029	3.164	3.009	3.143	1,765,290	+0.15(+5.17%)
Feb 23, 2009	3.177	3.177	2.962	2.989	1,988,948	-0.25(-7.68%)
Feb 20, 2009	3.197	3.291	3.190	3.237	2,012,161	-0.07(-2.03%)
Feb 19, 2009	3.466	3.466	3.291	3.305	2,410,481	-0.12(-3.53%)
Feb 18, 2009	3.546	3.546	3.399	3.426	2,132,371	-0.15(-4.32%)
Feb 17, 2009	3.587	3.647	3.533	3.580	2,622,398	-0.19(-4.99%)
Feb 13, 2009	3.788	3.835	3.748	3.768	1,723,881	+0.11(+3.12%)
Feb 12, 2009	3.540	3.661	3.506	3.654	2,097,292	-0.02(-0.55%)
Feb 11, 2009	3.728	3.748	3.614	3.674	2,371,643	+0.01(+0.37%)
Feb 10, 2009	3.835	3.896	3.640	3.661	3,375,702	-0.26(-6.52%)
Feb 09, 2009	3.943	3.949	3.869	3.916	1,622,501	+0.07(+1.75%)
Feb 06, 2009	3.768	3.889	3.734	3.849	2,083,325	+0.27(+7.50%)
Feb 05, 2009	3.473	3.634	3.419	3.580	2,941,187	+0.11(+3.29%)
Feb 04, 2009	3.520	3.607	3.446	3.466	2,794,314	-0.11(-3.19%)
Feb 03, 2009	3.486	3.600	3.452	3.580	2,312,738	+0.14(+4.10%)

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.