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

Stmicroelectronics ADR (NY: STM )

39.91 -1.27 (-3.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 30, 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 (%)
Sep 30, 2013 7.385 7.449 7.369 7.401 1,077,759 -0.14(-1.92%)
Sep 27, 2013 7.562 7.594 7.514 7.546 2,088,207 -0.03(-0.42%)
Sep 26, 2013 7.578 7.635 7.546 7.578 908,221 +0.00(+0.00%)
Sep 25, 2013 7.618 7.659 7.570 7.578 3,601,185 +0.05(+0.64%)
Sep 24, 2013 7.538 7.582 7.506 7.530 736,281 -0.02(-0.32%)
Sep 23, 2013 7.594 7.602 7.530 7.554 1,671,759 -0.02(-0.32%)
Sep 20, 2013 7.626 7.667 7.578 7.578 1,401,735 -0.09(-1.15%)
Sep 19, 2013 7.667 7.715 7.626 7.667 894,391 -0.04(-0.52%)
Sep 18, 2013 7.474 7.707 7.401 7.707 1,685,554 +0.17(+2.24%)
Sep 17, 2013 7.490 7.554 7.451 7.538 1,130,826 -0.02(-0.32%)
Sep 16, 2013 7.474 7.722 7.361 7.562 2,793,517 +0.28(+3.87%)
Sep 13, 2013 7.281 7.312 7.201 7.281 1,204,585 +0.11(+1.55%)
Sep 12, 2013 7.257 7.273 7.129 7.169 4,884,834 +0.39(+5.75%)
Sep 11, 2013 6.843 6.843 6.771 6.779 1,398,012 -0.12(-1.73%)
Sep 10, 2013 6.970 6.986 6.875 6.899 1,779,196 -0.02(-0.34%)
Sep 09, 2013 6.859 6.938 6.851 6.922 741,910 +0.19(+2.84%)
Sep 06, 2013 6.739 6.771 6.676 6.732 979,020 +0.09(+1.32%)
Sep 05, 2013 6.628 6.676 6.556 6.644 1,574,403 +0.10(+1.46%)
Sep 04, 2013 6.389 6.596 6.381 6.549 2,129,178 -0.05(-0.72%)
Sep 03, 2013 6.676 6.700 6.541 6.596 1,370,381 +0.25(+4.02%)
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%)
Aug 01, 2013 6.899 6.922 6.843 6.891 685,229 +0.10(+1.52%)
Jul 31, 2013 6.811 6.848 6.771 6.787 838,371 -0.01(-0.12%)
Jul 30, 2013 6.755 6.841 6.709 6.795 1,335,691 +0.13(+1.91%)
Jul 29, 2013 6.755 6.779 6.660 6.668 1,135,397 -0.24(-3.46%)
Jul 26, 2013 6.922 6.954 6.851 6.907 1,308,099 -0.04(-0.57%)
Jul 25, 2013 6.899 6.978 6.867 6.946 2,601,776 +0.11(+1.63%)
Jul 24, 2013 7.002 7.018 6.819 6.835 2,845,223 -0.18(-2.61%)
Jul 23, 2013 7.312 7.320 7.010 7.018 6,652,405 -0.77(-9.91%)
Jul 22, 2013 7.877 7.838 7.766 7.790 2,345,888 -0.05(-0.61%)
Jul 19, 2013 7.861 7.877 7.790 7.838 1,249,885 +0.03(+0.41%)
Jul 18, 2013 7.822 7.877 7.774 7.806 1,876,046 +0.04(+0.51%)
Jul 17, 2013 7.822 7.830 7.734 7.766 877,497 +0.06(+0.72%)
Jul 16, 2013 7.726 7.742 7.647 7.710 1,071,213 -0.07(-0.92%)
Jul 15, 2013 7.798 7.830 7.758 7.782 1,756,158 +0.12(+1.56%)
Jul 12, 2013 7.599 7.662 7.535 7.662 1,495,269 +0.14(+1.90%)
Jul 11, 2013 7.448 7.527 7.416 7.519 1,356,496 +0.14(+1.83%)
Jul 10, 2013 7.233 7.400 7.233 7.384 1,141,001 +0.15(+2.09%)
Jul 09, 2013 7.344 7.400 7.193 7.233 1,393,938 -0.17(-2.26%)
Jul 08, 2013 7.527 7.543 7.368 7.400 1,729,911 -0.01(-0.11%)
Jul 05, 2013 7.479 7.479 7.352 7.408 1,178,433 -0.01(-0.11%)
Jul 03, 2013 7.241 7.448 7.241 7.416 1,219,342 +0.26(+3.67%)
Jul 02, 2013 7.153 7.249 7.105 7.153 824,950 -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.