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

Stmicroelectronics ADR (NY: STM )

40.07 +0.89 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2015 6.465 6.473 6.411 6.438 976,125 +0.04(+0.69%)
Nov 27, 2015 6.411 6.429 6.367 6.394 897,887 +0.20(+3.30%)
Nov 25, 2015 6.145 6.190 6.190 6.190 703,336 +0.01(+0.14%)
Nov 24, 2015 6.154 6.225 6.154 6.181 897,977 -0.12(-1.97%)
Nov 23, 2015 6.349 6.358 6.296 6.305 810,610 -0.01(-0.14%)
Nov 20, 2015 6.367 6.376 6.278 6.314 653,239 +0.01(+0.14%)
Nov 19, 2015 6.261 6.349 6.261 6.305 706,561 +0.01(+0.14%)
Nov 18, 2015 6.247 6.314 6.216 6.296 924,187 +0.13(+2.16%)
Nov 17, 2015 6.216 6.230 6.136 6.163 877,552 -0.03(-0.43%)
Nov 16, 2015 6.101 6.190 6.092 6.190 651,712 +0.06(+1.01%)
Nov 13, 2015 6.145 6.172 6.083 6.128 442,668 -0.08(-1.29%)
Nov 12, 2015 6.269 6.287 6.207 6.207 407,535 -0.06(-0.99%)
Nov 11, 2015 6.314 6.340 6.261 6.269 348,030 -0.01(-0.14%)
Nov 10, 2015 6.261 6.305 6.225 6.278 440,687 -0.05(-0.84%)
Nov 09, 2015 6.420 6.420 6.305 6.332 564,745 -0.04(-0.56%)
Nov 06, 2015 6.287 6.367 6.269 6.367 525,088 +0.11(+1.70%)
Nov 05, 2015 6.287 6.323 6.243 6.261 660,765 +0.03(+0.43%)
Nov 04, 2015 6.269 6.287 6.181 6.234 580,440 -0.02(-0.28%)
Nov 03, 2015 6.163 6.287 6.154 6.252 579,218 +0.01(+0.14%)
Nov 02, 2015 6.190 6.243 6.181 6.243 954,154 +0.13(+2.18%)
Oct 30, 2015 6.092 6.163 6.074 6.110 1,290,435 +0.09(+1.47%)
Oct 29, 2015 5.968 6.061 5.941 6.021 2,083,568 -0.37(-5.83%)
Oct 28, 2015 6.332 6.447 6.313 6.394 1,620,342 -0.04(-0.69%)
Oct 27, 2015 6.615 6.669 6.385 6.438 3,296,409 -0.20(-3.07%)
Oct 26, 2015 6.722 6.739 6.580 6.642 1,109,812 -0.33(-4.71%)
Oct 23, 2015 6.952 6.974 6.908 6.970 552,514 +0.07(+1.03%)
Oct 22, 2015 6.837 6.899 6.819 6.899 829,684 +0.19(+2.77%)
Oct 21, 2015 6.784 6.796 6.704 6.713 474,810 +0.11(+1.61%)
Oct 20, 2015 6.598 6.651 6.598 6.606 291,881 -0.02(-0.27%)
Oct 19, 2015 6.589 6.633 6.553 6.624 866,814 +0.01(+0.13%)
Oct 16, 2015 6.562 6.624 6.504 6.615 987,509 +0.04(+0.54%)
Oct 15, 2015 6.473 6.598 6.434 6.580 1,761,661 +0.16(+2.49%)
Oct 14, 2015 6.278 6.429 6.269 6.420 1,203,616 +0.13(+2.12%)
Oct 13, 2015 6.261 6.367 6.261 6.287 778,071 -0.13(-2.07%)
Oct 12, 2015 6.420 6.447 6.376 6.420 913,038 -0.10(-1.50%)
Oct 09, 2015 6.553 6.580 6.500 6.518 652,817 +0.04(+0.55%)
Oct 08, 2015 6.394 6.491 6.340 6.482 694,453 +0.05(+0.83%)
Oct 07, 2015 6.447 6.486 6.340 6.429 1,008,659 +0.11(+1.68%)
Oct 06, 2015 6.314 6.363 6.269 6.323 1,104,165 +0.12(+2.00%)
Oct 05, 2015 6.145 6.216 6.132 6.199 831,647 +0.13(+2.19%)
Oct 02, 2015 5.977 6.074 5.933 6.066 789,290 +0.12(+1.94%)
Oct 01, 2015 5.977 5.986 5.870 5.950 945,493 -0.10(-1.61%)
Sep 30, 2015 5.986 6.048 5.968 6.048 987,645 +0.23(+3.96%)
Sep 29, 2015 5.755 5.835 5.706 5.817 1,451,622 +0.21(+3.80%)
Sep 28, 2015 5.746 5.755 5.587 5.604 2,056,169 -0.22(-3.81%)
Sep 25, 2015 5.897 5.928 5.786 5.826 1,513,535 +0.05(+0.92%)
Sep 24, 2015 5.764 5.817 5.693 5.773 1,620,451 -0.08(-1.36%)
Sep 23, 2015 5.915 5.933 5.844 5.853 939,828 -0.02(-0.30%)
Sep 22, 2015 5.924 5.933 5.808 5.870 961,780 -0.24(-3.92%)
Sep 21, 2015 6.119 6.163 6.066 6.110 765,506 -0.01(-0.14%)
Sep 18, 2015 6.190 6.216 6.092 6.119 590,969 -0.17(-2.68%)
Sep 17, 2015 6.235 6.370 6.226 6.287 1,099,344 -0.01(-0.14%)
Sep 16, 2015 6.278 6.305 6.229 6.296 302,079 +0.05(+0.84%)
Sep 15, 2015 6.174 6.244 6.139 6.244 1,404,009 +0.19(+3.18%)
Sep 14, 2015 6.051 6.086 6.025 6.051 477,262 -0.12(-1.98%)
Sep 11, 2015 6.130 6.182 6.095 6.174 862,067 -0.03(-0.56%)
Sep 10, 2015 6.156 6.244 6.139 6.209 988,353 +0.05(+0.85%)
Sep 09, 2015 6.278 6.331 6.139 6.156 1,374,065 -0.39(-6.01%)
Sep 08, 2015 6.558 6.567 6.480 6.550 1,295,365 +0.29(+4.61%)
Sep 04, 2015 6.287 6.261 6.261 6.261 483,509 -0.12(-1.92%)
Sep 03, 2015 6.375 6.445 6.348 6.383 974,264 +0.07(+1.11%)
Sep 02, 2015 6.305 6.322 6.209 6.313 875,953 +0.09(+1.40%)
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.