Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.28	14.41	14.27	14.31	7,320,112	-0.25(-1.74%)
Feb 27, 2017	14.37	14.58	14.35	14.57	8,462,311	+0.50(+3.53%)
Feb 24, 2017	13.91	14.18	13.83	14.07	5,070,449	-0.17(-1.19%)
Feb 23, 2017	14.29	14.30	14.16	14.24	5,320,241	+0.07(+0.46%)
Feb 22, 2017	14.04	14.19	13.96	14.17	10,640,015	+0.44(+3.21%)
Feb 21, 2017	13.59	13.74	13.59	13.73	5,742,317	+0.36(+2.66%)
Feb 17, 2017		13.37	13.37	13.37	0	-0.21(-1.52%)
Feb 16, 2017	13.34	13.62	13.33	13.58	9,975,559	+0.46(+3.50%)
Feb 15, 2017	12.84	13.15	12.82	13.12	7,222,183	+0.20(+1.52%)
Feb 14, 2017	12.87	13.00	12.82	12.92	3,205,366	+0.02(+0.14%)
Feb 13, 2017	12.92	12.99	12.83	12.91	5,538,017	+0.11(+0.88%)
Feb 10, 2017	12.50	12.87	12.46	12.79	7,959,167	-0.02(-0.15%)
Feb 09, 2017	13.07	12.94	12.76	12.81	11,331,034	-0.26(-2.01%)
Feb 08, 2017	13.10	13.16	13.06	13.07	6,344,998	-0.38(-2.79%)
Feb 07, 2017	13.34	13.52	13.33	13.45	4,693,345	+0.07(+0.56%)
Feb 06, 2017	13.13	13.39	13.13	13.37	8,609,805	-0.10(-0.77%)
Feb 03, 2017	13.29	13.55	13.28	13.48	6,945,345	+0.12(+0.91%)
Feb 02, 2017	13.26	13.45	13.16	13.36	8,279,662	+0.52(+4.02%)

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.