Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

39.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 7.379 7.413 7.319 7.344 1,266,716 -0.03(-0.47%)
May 28, 2015 7.379 7.448 7.275 7.379 2,413,372 +0.22(+3.02%)
May 27, 2015 6.956 7.185 6.947 7.163 1,029,090 +0.23(+3.37%)
May 26, 2015 6.999 7.007 6.878 6.930 1,264,859 -0.14(-1.96%)
May 22, 2015 7.042 7.068 7.068 7.068 2,204,753 -0.06(-0.85%)
May 21, 2015 7.085 7.128 7.068 7.128 907,712 -0.02(-0.24%)
May 20, 2015 7.111 7.206 7.077 7.146 1,792,537 +0.16(+2.35%)
May 19, 2015 6.990 7.016 6.947 6.981 650,321 -0.06(-0.86%)
May 18, 2015 7.033 7.051 6.990 7.042 641,431 +0.03(+0.37%)
May 15, 2015 7.016 7.033 6.973 7.016 805,555 -0.05(-0.73%)
May 14, 2015 7.033 7.096 7.007 7.068 1,063,486 +0.15(+2.12%)
May 13, 2015 6.986 7.007 6.912 6.921 1,951,952 -0.01(-0.12%)
May 12, 2015 7.077 7.077 6.904 6.930 3,484,964 +0.22(+3.35%)
May 11, 2015 6.601 6.748 6.584 6.705 1,010,786 -0.03(-0.51%)
May 08, 2015 6.740 6.783 6.721 6.740 854,524 +0.03(+0.52%)
May 07, 2015 6.679 6.740 6.662 6.705 1,420,279 +0.02(+0.26%)
May 06, 2015 6.705 6.757 6.636 6.688 1,849,751 +0.15(+2.25%)
May 05, 2015 6.575 6.610 6.498 6.541 2,090,003 -0.17(-2.57%)
May 04, 2015 6.817 6.826 6.696 6.714 2,010,550 -0.15(-2.14%)
May 01, 2015 6.869 6.912 6.817 6.861 1,414,828 -0.02(-0.25%)
Apr 30, 2015 6.973 6.973 6.852 6.878 5,036,526 -1.05(-13.29%)
Apr 29, 2015 7.941 8.027 7.854 7.932 2,537,674 -0.17(-2.13%)
Apr 28, 2015 8.096 8.122 8.018 8.105 2,160,306 -0.18(-2.19%)
Apr 27, 2015 8.269 8.321 8.243 8.286 885,985 +0.13(+1.59%)
Apr 24, 2015 8.200 8.216 8.105 8.157 1,237,265 -0.18(-2.18%)
Apr 23, 2015 8.265 8.364 8.200 8.338 1,370,702 -0.25(-2.92%)
Apr 22, 2015 8.537 8.623 8.502 8.589 3,272,386 +0.25(+3.01%)
Apr 21, 2015 8.260 8.364 8.230 8.338 1,380,559 +0.38(+4.78%)
Apr 20, 2015 7.897 8.018 7.897 7.958 539,259 +0.02(+0.22%)
Apr 17, 2015 7.992 7.992 7.889 7.941 747,499 -0.26(-3.16%)
Apr 16, 2015 8.191 8.208 8.126 8.200 730,614 +0.05(+0.64%)
Apr 15, 2015 8.139 8.157 8.053 8.148 739,975 +0.02(+0.21%)
Apr 14, 2015 8.182 8.191 8.105 8.131 573,035 -0.10(-1.26%)
Apr 13, 2015 8.234 8.269 8.174 8.234 942,790 +0.08(+0.95%)
Apr 10, 2015 8.044 8.161 8.036 8.157 818,532 +0.18(+2.28%)
Apr 09, 2015 7.975 7.992 7.932 7.975 731,668 +0.03(+0.44%)
Apr 08, 2015 7.915 7.975 7.897 7.941 748,672 -0.04(-0.54%)
Apr 07, 2015 8.070 8.105 7.984 7.984 949,184 -0.14(-1.70%)
Apr 06, 2015 8.062 8.131 8.036 8.122 600,450 +0.07(+0.86%)
Apr 02, 2015 8.096 8.053 8.053 8.053 783,410 +0.07(+0.87%)
Apr 01, 2015 8.027 8.027 7.906 7.984 1,083,651 -0.03(-0.32%)
Mar 31, 2015 8.018 8.070 7.992 8.010 959,550 -0.14(-1.70%)
Mar 30, 2015 8.113 8.174 8.110 8.148 1,424,609 +0.08(+0.96%)
Mar 27, 2015 7.906 8.070 7.897 8.070 1,937,053 +0.26(+3.32%)
Mar 26, 2015 7.828 7.837 7.690 7.811 3,681,268 -0.30(-3.73%)
Mar 25, 2015 8.381 8.398 8.096 8.113 1,370,969 -0.34(-3.99%)
Mar 24, 2015 8.502 8.511 8.433 8.450 768,517 -0.03(-0.41%)
Mar 23, 2015 8.589 8.597 8.459 8.485 927,559 -0.02(-0.20%)
Mar 20, 2015 8.511 8.528 8.451 8.502 1,403,161 +0.31(+3.76%)
Mar 19, 2015 8.169 8.211 8.109 8.194 1,736,263 -0.21(-2.54%)
Mar 18, 2015 8.331 8.459 8.237 8.408 2,165,573 +0.01(+0.10%)
Mar 17, 2015 8.288 8.400 8.246 8.400 2,870,333 +0.11(+1.34%)
Mar 16, 2015 8.117 8.323 8.100 8.288 2,444,005 +0.41(+5.21%)
Mar 13, 2015 7.878 7.912 7.848 7.878 4,063,747 +0.04(+0.55%)
Mar 12, 2015 7.972 7.989 7.741 7.835 2,224,366 -0.23(-2.86%)
Mar 11, 2015 7.950 8.092 7.921 8.066 4,568,958 +0.17(+2.17%)
Mar 10, 2015 7.895 7.963 7.852 7.895 1,401,562 -0.01(-0.11%)
Mar 09, 2015 7.869 7.908 7.826 7.903 2,498,175 +0.05(+0.65%)
Mar 06, 2015 7.955 7.955 7.826 7.852 1,700,492 -0.11(-1.40%)
Mar 05, 2015 7.921 7.995 7.903 7.963 863,823 +0.03(+0.43%)
Mar 04, 2015 7.861 7.972 7.792 7.929 3,919,375 -0.09(-1.07%)
Mar 03, 2015 7.895 8.049 7.869 8.015 9,017,779 +0.17(+2.18%)
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.