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

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2013 6.421 6.453 6.302 6.342 1,383,727 -0.21(-3.16%)
Aug 29, 2013 6.533 6.604 6.529 6.549 1,018,079 -0.01(-0.12%)
Aug 28, 2013 6.445 6.588 6.429 6.556 1,066,685 +0.04(+0.61%)
Aug 27, 2013 6.596 6.636 6.501 6.517 1,418,171 -0.25(-3.76%)
Aug 26, 2013 6.819 6.851 6.771 6.771 887,242 -0.22(-3.19%)
Aug 23, 2013 6.978 7.010 6.922 6.994 723,827 +0.02(+0.23%)
Aug 22, 2013 6.938 6.994 6.907 6.978 1,008,651 +0.14(+1.98%)
Aug 21, 2013 6.747 6.883 6.739 6.843 1,300,117 +0.13(+1.90%)
Aug 20, 2013 6.676 6.771 6.636 6.716 843,663 -0.01(-0.12%)
Aug 19, 2013 6.739 6.779 6.700 6.724 784,282 +0.00(+0.00%)
Aug 16, 2013 6.692 6.755 6.660 6.724 1,250,926 +0.02(+0.24%)
Aug 15, 2013 6.676 6.739 6.604 6.708 1,002,214 -0.10(-1.52%)
Aug 14, 2013 6.779 6.867 6.772 6.811 367,068 +0.04(+0.59%)
Aug 13, 2013 6.779 6.779 6.692 6.771 620,670 +0.10(+1.55%)
Aug 12, 2013 6.644 6.708 6.636 6.668 798,275 -0.07(-1.06%)
Aug 09, 2013 6.787 6.803 6.724 6.739 516,912 -0.17(-2.42%)
Aug 08, 2013 6.907 6.938 6.899 6.907 455,723 +0.04(+0.58%)
Aug 07, 2013 6.915 6.946 6.843 6.867 654,935 +0.01(+0.12%)
Aug 06, 2013 6.922 6.930 6.819 6.859 531,895 -0.07(-1.03%)
Aug 05, 2013 6.899 6.930 6.875 6.930 601,189 +0.02(+0.35%)
Aug 02, 2013 6.883 6.916 6.851 6.907 711,040 +0.02(+0.23%)
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.