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

Stmicroelectronics ADR (NY: STM )

42.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 29, 2014 6.964 6.997 6.997 6.997 637,311 +0.15(+2.19%)
Aug 28, 2014 6.831 6.889 6.831 6.848 819,870 -0.06(-0.84%)
Aug 27, 2014 6.922 6.947 6.897 6.906 487,062 -0.09(-1.31%)
Aug 26, 2014 6.997 7.014 6.989 6.997 498,003 +0.09(+1.33%)
Aug 25, 2014 6.914 6.939 6.893 6.906 352,605 +0.00(+0.00%)
Aug 22, 2014 6.872 6.939 6.839 6.906 959,365 -0.02(-0.24%)
Aug 21, 2014 6.848 6.939 6.839 6.922 1,339,359 +0.13(+1.96%)
Aug 20, 2014 6.773 6.806 6.756 6.789 1,107,916 +0.00(+0.00%)
Aug 19, 2014 6.789 6.823 6.789 6.789 221,533 +0.06(+0.87%)
Aug 18, 2014 6.723 6.731 6.689 6.731 341,764 +0.02(+0.25%)
Aug 15, 2014 6.723 6.756 6.656 6.714 576,980 +0.06(+0.88%)
Aug 14, 2014 6.673 6.688 6.639 6.656 411,049 +0.08(+1.27%)
Aug 13, 2014 6.539 6.598 6.523 6.573 591,005 +0.05(+0.77%)
Aug 12, 2014 6.498 6.548 6.473 6.523 398,902 -0.01(-0.13%)
Aug 11, 2014 6.506 6.581 6.506 6.531 603,933 +0.03(+0.51%)
Aug 08, 2014 6.481 6.498 6.439 6.498 744,318 +0.03(+0.52%)
Aug 07, 2014 6.589 6.631 6.448 6.464 788,497 +0.02(+0.26%)
Aug 06, 2014 6.464 6.506 6.423 6.448 1,505,084 -0.08(-1.28%)
Aug 05, 2014 6.573 6.598 6.498 6.531 476,677 -0.11(-1.63%)
Aug 04, 2014 6.656 6.681 6.556 6.639 979,726 -0.06(-0.87%)
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.