Indicators

Stmicroelectronics ADR (NY: STM )

40.51 +0.19 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.214	8.298	8.173	8.263	1,884,902	-0.05(-0.59%)
Apr 28, 2011	8.284	8.339	8.235	8.312	2,329,245	-0.13(-1.57%)
Apr 27, 2011	8.339	8.458	8.221	8.444	7,860,801	-0.20(-2.33%)
Apr 26, 2011	8.597	8.729	8.527	8.645	2,957,319	+0.19(+2.30%)
Apr 25, 2011	8.409	8.506	8.346	8.451	2,001,588	+0.17(+2.02%)
Apr 21, 2011	8.430	8.437	8.242	8.284	2,289,454	-0.06(-0.75%)
Apr 20, 2011	8.381	8.416	8.319	8.346	3,312,868	+0.42(+5.26%)
Apr 19, 2011	7.860	7.950	7.853	7.929	3,337,113	-0.05(-0.61%)
Apr 18, 2011	7.922	8.033	7.860	7.978	4,649,931	-0.31(-3.69%)
Apr 15, 2011	8.235	8.305	8.193	8.284	2,092,669	-0.04(-0.50%)
Apr 14, 2011	8.186	8.339	8.186	8.326	1,346,606	+0.00(+0.00%)
Apr 13, 2011	8.437	8.444	8.283	8.326	1,406,790	+0.02(+0.25%)
Apr 12, 2011	8.367	8.388	8.249	8.305	2,597,630	-0.27(-3.16%)
Apr 11, 2011	8.562	8.611	8.534	8.576	1,667,801	-0.08(-0.96%)
Apr 08, 2011	8.819	8.826	8.611	8.659	1,267,943	-0.07(-0.80%)
Apr 07, 2011	8.757	8.819	8.645	8.729	1,994,561	-0.18(-2.03%)
Apr 06, 2011	8.854	8.931	8.812	8.910	2,630,641	+0.04(+0.47%)
Apr 05, 2011	8.778	8.938	8.750	8.868	2,677,330	+0.23(+2.66%)
Apr 04, 2011	8.715	8.729	8.625	8.639	2,890,171	+0.00(+0.00%)

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.