Indicators

Stmicroelectronics ADR (NY: STM )

41.54 -0.39 (-0.93%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.168	9.202	8.866	9.088	3,047,623	-0.49(-5.12%)
Sep 27, 2002	9.780	9.840	9.484	9.578	2,204,353	-0.27(-2.73%)
Sep 26, 2002	9.840	10.04	9.706	9.847	4,392,925	+0.13(+1.31%)
Sep 25, 2002	9.605	9.806	9.296	9.719	4,018,039	+0.51(+5.54%)
Sep 24, 2002	8.799	9.538	8.745	9.209	5,728,996	-0.12(-1.30%)
Sep 23, 2002	9.504	9.605	9.135	9.330	2,830,552	-0.65(-6.53%)
Sep 20, 2002	10.33	10.37	9.806	9.981	2,265,246	+0.05(+0.54%)
Sep 19, 2002	9.968	10.24	9.887	9.927	3,069,955	-0.55(-5.26%)
Sep 18, 2002	10.48	10.55	10.17	10.48	3,089,757	-0.15(-1.45%)
Sep 17, 2002	11.19	11.39	10.55	10.63	3,620,820	-0.36(-3.24%)
Sep 16, 2002	11.56	11.69	10.89	10.99	2,201,673	-0.74(-6.30%)
Sep 13, 2002	11.94	12.07	11.62	11.73	1,897,060	-0.30(-2.51%)
Sep 12, 2002	12.41	12.46	12.02	12.03	2,056,661	-0.90(-6.96%)
Sep 11, 2002	13.19	13.21	12.86	12.93	2,389,414	+0.34(+2.67%)
Sep 10, 2002	12.53	12.75	12.41	12.59	2,328,670	+0.16(+1.30%)
Sep 09, 2002	12.18	12.54	12.04	12.43	2,058,895	-0.34(-2.68%)
Sep 06, 2002	12.69	12.86	12.59	12.78	2,437,652	+0.64(+5.26%)
Sep 05, 2002	12.23	12.32	12.04	12.14	2,149,266	-0.87(-6.71%)
Sep 04, 2002	12.85	13.07	12.56	13.01	2,489,314	+0.35(+2.76%)

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.