Indicators

Stmicroelectronics ADR (NY: STM )

40.76 +0.45 (+1.12%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 7, 2024 Add to My Watchlist

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%)

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.