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

Stmicroelectronics ADR (NY: STM )

40.31 +0.24 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 30, 2014 8.241 8.241 8.167 8.208 659,363 +0.02(+0.20%)
May 29, 2014 8.175 8.216 8.142 8.192 1,172,579 +0.12(+1.53%)
May 28, 2014 8.109 8.126 8.052 8.068 1,076,085 +0.01(+0.10%)
May 27, 2014 8.035 8.085 7.999 8.060 972,215 +0.33(+4.26%)
May 23, 2014 7.664 7.730 7.730 7.730 378,832 +0.08(+1.08%)
May 22, 2014 7.656 7.673 7.623 7.648 507,176 -0.14(-1.80%)
May 21, 2014 7.763 7.813 7.747 7.788 1,042,484 +0.05(+0.64%)
May 20, 2014 7.788 7.846 7.714 7.738 676,062 -0.15(-1.88%)
May 19, 2014 7.775 7.887 7.747 7.887 613,036 +0.19(+2.46%)
May 16, 2014 7.705 7.714 7.644 7.697 528,972 -0.07(-0.85%)
May 15, 2014 7.944 7.944 7.714 7.763 622,242 -0.24(-2.99%)
May 14, 2014 8.010 8.076 7.986 8.002 843,366 -0.02(-0.21%)
May 13, 2014 8.035 8.052 8.010 8.019 441,093 +0.01(+0.10%)
May 12, 2014 7.961 8.010 7.953 8.010 649,802 +0.16(+2.10%)
May 09, 2014 7.829 7.846 7.780 7.846 788,473 -0.04(-0.52%)
May 08, 2014 7.829 7.994 7.821 7.887 560,637 +0.05(+0.63%)
May 07, 2014 7.829 7.870 7.738 7.837 1,698,903 +0.02(+0.21%)
May 06, 2014 7.862 7.870 7.804 7.821 1,102,153 +0.09(+1.17%)
May 05, 2014 7.681 7.771 7.640 7.730 600,400 -0.07(-0.85%)
May 02, 2014 7.763 7.813 7.755 7.796 1,337,168 -0.01(-0.11%)
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.