Indicators

Stmicroelectronics ADR (NY: STM )

40.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.930	4.964	4.863	4.944	3,185,022	+0.21(+4.55%)
May 28, 2009	4.735	4.762	4.608	4.729	2,152,811	+0.07(+1.44%)
May 27, 2009	4.715	4.742	4.635	4.661	2,259,712	-0.03(-0.72%)
May 26, 2009	4.507	4.729	4.507	4.695	1,781,055	+0.10(+2.19%)
May 22, 2009	4.635	4.648	4.567	4.594	2,238,709	+0.05(+1.03%)
May 21, 2009	4.641	4.668	4.487	4.547	2,782,892	-0.19(-4.11%)
May 20, 2009	4.816	4.870	4.708	4.742	2,744,076	-0.07(-1.40%)
May 19, 2009	4.755	4.876	4.702	4.809	3,196,931	+0.17(+3.62%)
May 18, 2009	4.467	4.675	4.446	4.641	4,062,720	+0.44(+10.38%)
May 15, 2009	4.225	4.305	4.178	4.205	2,201,774	+0.02(+0.48%)
May 14, 2009	4.077	4.205	4.070	4.185	1,425,860	+0.14(+3.49%)
May 13, 2009	4.117	4.131	4.030	4.043	1,356,604	-0.26(-5.94%)
May 12, 2009	4.393	4.413	4.205	4.299	3,383,462	-0.02(-0.47%)
May 11, 2009	4.292	4.366	4.245	4.319	2,553,603	-0.23(-5.02%)
May 08, 2009	4.614	4.635	4.473	4.547	2,308,904	-0.06(-1.31%)
May 07, 2009	4.950	4.970	4.554	4.608	4,650,509	-0.20(-4.19%)
May 06, 2009	4.876	4.883	4.708	4.809	2,157,596	+0.11(+2.29%)
May 05, 2009	4.802	4.816	4.668	4.702	1,371,947	-0.08(-1.69%)
May 04, 2009	4.749	4.782	4.621	4.782	2,023,298	+0.41(+9.37%)

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.