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 (%)
Jul 29, 2016	6.793	6.798	6.728	6.774	2,096,559	+0.10(+1.53%)
Jul 28, 2016	6.612	6.673	6.612	6.673	3,998,783	+0.00(+0.00%)
Jul 27, 2016	6.552	6.691	6.525	6.673	4,689,569	+0.61(+10.08%)
Jul 26, 2016	5.932	6.080	5.923	6.062	2,958,628	+0.12(+2.02%)
Jul 25, 2016	5.914	5.969	5.904	5.941	2,468,151	+0.11(+1.90%)
Jul 22, 2016	5.812	5.830	5.784	5.830	673,933	+0.04(+0.64%)
Jul 21, 2016	5.840	5.877	5.784	5.793	1,193,503	+0.02(+0.32%)
Jul 20, 2016	5.775	5.798	5.738	5.775	1,514,662	+0.11(+1.96%)
Jul 19, 2016	5.655	5.692	5.636	5.664	1,392,699	-0.01(-0.16%)
Jul 18, 2016	5.571	5.710	5.571	5.673	1,461,021	+0.15(+2.68%)
Jul 15, 2016	5.544	5.553	5.507	5.525	606,386	-0.05(-0.83%)
Jul 14, 2016	5.590	5.599	5.544	5.571	956,785	+0.03(+0.50%)
Jul 13, 2016	5.590	5.599	5.516	5.544	695,668	+0.00(+0.00%)
Jul 12, 2016	5.544	5.581	5.534	5.544	820,249	+0.07(+1.35%)
Jul 11, 2016	5.423	5.488	5.414	5.470	1,061,114	+0.18(+3.32%)
Jul 08, 2016	5.238	5.303	5.035	5.294	1,204,380	+0.26(+5.15%)
Jul 07, 2016	5.053	5.109	4.979	5.035	1,069,686	-0.01(-0.18%)
Jul 06, 2016	4.905	5.044	4.868	5.044	3,062,644	-0.07(-1.45%)
Jul 05, 2016	5.257	5.257	5.099	5.118	1,196,154	-0.30(-5.47%)

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.