Indicators

Stmicroelectronics ADR (NY: STM )

40.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.07	15.18	15.00	15.15	950,018	-0.03(-0.22%)
May 27, 2004	15.15	15.25	15.05	15.18	1,748,624	+0.21(+1.44%)
May 26, 2004	14.88	15.00	14.82	14.96	2,491,249	+0.21(+1.41%)
May 25, 2004	14.33	14.78	14.27	14.76	1,713,339	+0.45(+3.15%)
May 24, 2004	14.36	14.41	14.27	14.31	1,107,685	+0.10(+0.71%)
May 21, 2004	14.31	14.33	14.11	14.21	1,188,379	+0.05(+0.33%)
May 20, 2004	14.24	14.32	14.04	14.16	1,235,873	-0.17(-1.22%)
May 19, 2004	14.52	14.68	14.33	14.33	2,154,180	+0.36(+2.55%)
May 18, 2004	13.99	14.07	13.89	13.98	1,371,058	+0.26(+1.86%)
May 17, 2004	13.70	13.86	13.65	13.72	2,607,378	-0.16(-1.16%)
May 14, 2004	14.04	14.06	13.81	13.88	1,945,297	-0.27(-1.90%)
May 13, 2004	13.96	14.19	13.90	14.15	2,370,208	-0.19(-1.36%)
May 12, 2004	14.35	14.37	13.98	14.35	2,315,866	-0.23(-1.57%)
May 11, 2004	14.42	14.60	14.34	14.58	2,519,835	+0.34(+2.36%)
May 10, 2004	14.20	14.31	14.11	14.24	2,288,620	-0.29(-1.99%)
May 07, 2004	14.56	14.69	14.45	14.53	3,072,189	-0.24(-1.59%)
May 06, 2004	14.79	14.81	14.45	14.76	2,635,219	-0.48(-3.13%)
May 05, 2004	15.12	15.28	15.07	15.24	1,545,697	+0.26(+1.75%)
May 04, 2004	15.01	15.22	14.86	14.98	1,802,966	+0.18(+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.