Indicators

Stmicroelectronics ADR (NY: STM )

41.84 +1.32 (+3.26%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.767	7.802	7.690	7.697	1,954,867	-0.09(-1.17%)
May 23, 2011	7.711	7.837	7.690	7.788	2,318,889	-0.20(-2.46%)
May 20, 2011	8.110	8.117	7.943	7.985	1,957,359	-0.17(-2.13%)
May 19, 2011	8.152	8.200	8.054	8.159	2,355,397	+0.10(+1.30%)
May 18, 2011	7.901	8.068	7.887	8.054	2,421,466	+0.13(+1.58%)
May 17, 2011	7.887	7.957	7.790	7.929	3,061,658	-0.12(-1.47%)
May 16, 2011	7.957	8.166	7.936	8.047	3,662,391	+0.20(+2.57%)
May 13, 2011	7.974	7.992	7.804	7.846	2,012,931	-0.25(-3.09%)
May 12, 2011	8.020	8.145	7.926	8.096	1,852,793	+0.07(+0.87%)
May 11, 2011	8.117	8.166	7.985	8.026	1,732,566	-0.22(-2.62%)
May 10, 2011	8.207	8.256	8.179	8.242	1,514,390	+0.13(+1.54%)
May 09, 2011	8.054	8.145	8.020	8.117	1,442,988	+0.16(+2.01%)
May 06, 2011	8.110	8.138	7.908	7.957	3,728,686	-0.14(-1.72%)
May 05, 2011	8.054	8.186	8.020	8.096	2,365,277	-0.11(-1.36%)
May 04, 2011	8.284	8.305	8.138	8.207	3,049,791	-0.08(-0.92%)
May 03, 2011	8.249	8.305	8.193	8.284	3,134,452	+0.20(+2.50%)

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.