Skip to main content

Stmicroelectronics ADR (NY: STM )

29.34 +1.37 (+4.90%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.34 14.59 14.34 14.52 1,456,054 +0.24(+1.65%)
May 29, 2003 14.15 14.44 14.04 14.28 3,022,420 +0.21(+1.49%)
May 28, 2003 13.92 14.24 13.87 14.07 1,980,271 +0.11(+0.82%)
May 27, 2003 13.15 14.00 13.15 13.96 1,988,128 +0.71(+5.38%)
May 23, 2003 13.24 13.33 13.17 13.24 998,149 -0.09(-0.67%)
May 22, 2003 13.04 13.38 13.01 13.33 1,657,349 +0.27(+2.10%)
May 21, 2003 12.89 13.06 12.84 13.06 2,748,054 +0.01(+0.10%)
May 20, 2003 13.36 13.38 13.01 13.05 2,014,842 -0.10(-0.78%)
May 19, 2003 13.57 13.59 13.15 13.15 1,726,019 -0.74(-5.32%)
May 16, 2003 13.93 13.98 13.78 13.89 1,961,257 -0.04(-0.32%)
May 15, 2003 13.78 13.94 13.71 13.93 2,347,035 +0.17(+1.25%)
May 14, 2003 13.87 13.90 13.59 13.76 2,137,253 -0.07(-0.51%)
May 13, 2003 13.90 13.91 13.70 13.83 2,866,381 -0.34(-2.42%)
May 12, 2003 13.85 14.20 13.81 14.17 1,672,435 +0.14(+1.00%)
May 09, 2003 13.78 14.03 13.71 14.03 2,504,645 +0.48(+3.57%)
May 08, 2003 13.70 13.77 13.50 13.55 1,993,628 -0.32(-2.29%)
May 07, 2003 14.02 14.11 13.75 13.87 3,052,905 -0.15(-1.09%)
May 06, 2003 13.83 14.05 13.79 14.02 2,703,427 +0.39(+2.90%)
May 05, 2003 13.63 13.82 13.60 13.62 3,058,405 +0.19(+1.42%)
May 02, 2003 13.03 13.44 13.02 13.43 2,579,287 +0.48(+3.68%)
May 01, 2003 13.10 13.16 12.75 12.96 4,530,645 -0.15(-1.12%)
Apr 30, 2003 13.24 13.26 13.02 13.10 1,848,117 -0.23(-1.72%)
Apr 29, 2003 13.19 13.39 13.17 13.33 3,665,120 +0.22(+1.65%)
Apr 28, 2003 12.68 13.19 12.64 13.12 1,930,929 +0.56(+4.46%)
Apr 25, 2003 12.95 12.95 12.47 12.56 2,153,753 -0.58(-4.41%)
Apr 24, 2003 13.17 13.32 13.06 13.13 2,207,652 -0.46(-3.37%)
Apr 23, 2003 13.41 13.67 13.37 13.59 3,176,731 +0.13(+0.95%)
Apr 22, 2003 12.81 13.52 12.81 13.47 2,236,094 +0.31(+2.37%)
Apr 21, 2003 13.15 13.30 13.00 13.15 1,516,867 +0.00(+0.00%)
Apr 17, 2003 12.64 13.30 12.61 13.15 3,584,822 +0.74(+6.00%)
Apr 16, 2003 12.41 12.47 12.31 12.41 6,194,280 +0.46(+3.83%)
Apr 15, 2003 11.85 12.08 11.84 11.95 1,690,349 +0.10(+0.86%)
Apr 14, 2003 11.79 11.87 11.56 11.85 1,572,966 +0.06(+0.49%)
Apr 11, 2003 11.96 12.00 11.63 11.79 1,645,564 -0.08(-0.64%)
Apr 10, 2003 11.87 11.93 11.45 11.87 1,453,382 +0.14(+1.19%)
Apr 09, 2003 11.92 12.16 11.72 11.73 2,445,718 -0.19(-1.60%)
Apr 08, 2003 12.15 12.19 11.92 11.92 3,492,581 -0.20(-1.68%)
Apr 07, 2003 12.52 12.56 12.08 12.12 2,991,778 +0.18(+1.55%)
Apr 04, 2003 12.16 12.22 11.80 11.94 3,807,332 -0.62(-4.92%)
Apr 03, 2003 12.74 12.82 12.42 12.56 1,650,907 -0.17(-1.30%)
Apr 02, 2003 12.49 12.82 12.46 12.72 2,857,895 +0.73(+6.10%)
Apr 01, 2003 11.90 12.10 11.84 11.99 2,545,659 -0.04(-0.32%)
Mar 31, 2003 12.17 12.24 12.00 12.03 2,475,575 -0.50(-3.96%)
Mar 28, 2003 12.96 12.96 12.48 12.52 1,911,444 -0.43(-3.29%)
Mar 27, 2003 12.94 13.08 12.77 12.95 2,473,375 -0.22(-1.69%)
Mar 26, 2003 13.37 13.42 13.12 13.17 2,655,814 +0.08(+0.58%)
Mar 25, 2003 12.95 13.24 12.89 13.10 1,440,183 +0.10(+0.78%)
Mar 24, 2003 13.29 13.45 12.89 12.99 2,561,844 -0.94(-6.72%)
Mar 21, 2003 13.65 14.00 13.52 13.93 3,246,344 +0.70(+5.29%)
Mar 20, 2003 13.16 13.39 12.87 13.23 1,602,193 +0.11(+0.82%)
Mar 19, 2003 13.25 13.34 12.84 13.12 1,981,528 +0.17(+1.28%)
Mar 18, 2003 13.17 13.24 12.70 12.96 3,566,280 -0.06(-0.49%)
Mar 17, 2003 12.01 13.18 11.96 13.02 3,925,500 +0.81(+6.67%)
Mar 14, 2003 12.17 12.41 12.00 12.21 3,760,347 +0.44(+3.73%)
Mar 13, 2003 11.46 11.77 11.36 11.77 5,314,142 +0.60(+5.36%)
Mar 12, 2003 11.05 11.19 10.89 11.17 2,444,304 +0.27(+2.45%)
Mar 11, 2003 11.01 11.14 10.90 10.90 1,686,420 -0.24(-2.11%)
Mar 10, 2003 11.27 11.31 10.93 11.14 1,270,158 -0.29(-2.51%)
Mar 07, 2003 11.25 11.45 11.25 11.42 1,982,471 -0.22(-1.86%)
Mar 06, 2003 11.48 11.68 11.46 11.64 1,836,174 +0.01(+0.11%)
Mar 05, 2003 11.46 11.67 11.46 11.63 2,074,555 +0.20(+1.78%)
Mar 04, 2003 11.57 11.72 11.42 11.42 1,727,277 -0.24(-2.02%)
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.