Indicators

Stmicroelectronics ADR (NY: STM )

42.02 +0.38 (+0.92%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.41	12.62	12.39	12.58	1,890,211	+0.09(+0.70%)
Jan 30, 2007	12.53	12.55	12.45	12.49	1,670,312	-0.03(-0.21%)
Jan 29, 2007	12.55	12.62	12.48	12.52	2,524,004	-0.08(-0.64%)
Jan 26, 2007	12.54	12.64	12.41	12.60	4,071,339	+0.20(+1.63%)
Jan 25, 2007	12.58	12.59	12.35	12.40	2,892,488	+0.18(+1.48%)
Jan 24, 2007	12.08	12.30	12.07	12.22	4,615,206	-0.04(-0.33%)
Jan 23, 2007	12.27	12.36	12.22	12.26	2,102,517	-0.01(-0.05%)
Jan 22, 2007	12.42	12.42	12.23	12.26	2,291,598	-0.24(-1.88%)
Jan 19, 2007	12.43	12.55	12.41	12.50	3,200,525	+0.10(+0.81%)
Jan 18, 2007	12.71	12.72	12.39	12.40	3,360,574	-0.26(-2.07%)
Jan 17, 2007	12.74	12.81	12.64	12.66	2,075,867	-0.28(-2.18%)
Jan 16, 2007	13.00	13.03	12.92	12.94	1,736,118	+0.20(+1.58%)
Jan 12, 2007	12.68	12.78	12.65	12.74	1,415,872	+0.01(+0.05%)
Jan 11, 2007	12.80	12.87	12.73	12.73	1,242,870	-0.16(-1.25%)
Jan 10, 2007	12.79	12.90	12.76	12.90	1,755,175	+0.17(+1.37%)
Jan 09, 2007	12.76	12.80	12.63	12.72	1,519,940	+0.03(+0.21%)
Jan 08, 2007	12.56	12.78	12.54	12.69	2,205,842	+0.34(+2.77%)
Jan 05, 2007	12.43	12.49	12.34	12.35	3,590,895	-0.21(-1.71%)
Jan 04, 2007	12.34	12.58	12.33	12.57	1,305,996	+0.22(+1.80%)

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.