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: 7:00 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 (%)
Dec 31, 2014 6.441 6.389 6.389 6.389 461,097 -0.06(-0.93%)
Dec 30, 2014 6.458 6.484 6.441 6.449 777,115 -0.04(-0.66%)
Dec 29, 2014 6.466 6.535 6.458 6.492 971,160 -0.06(-0.91%)
Dec 26, 2014 6.552 6.595 6.535 6.552 434,224 -0.03(-0.39%)
Dec 24, 2014 6.492 6.578 6.578 6.578 467,294 +0.08(+1.18%)
Dec 23, 2014 6.492 6.518 6.458 6.501 982,510 -0.08(-1.17%)
Dec 22, 2014 6.509 6.578 6.484 6.578 1,162,171 +0.07(+1.05%)
Dec 19, 2014 6.432 6.526 6.432 6.509 1,559,855 -0.07(-1.04%)
Dec 18, 2014 6.389 6.620 6.372 6.578 1,765,704 +0.22(+3.50%)
Dec 17, 2014 6.244 6.381 6.236 6.355 1,513,465 +0.15(+2.34%)
Dec 16, 2014 6.090 6.372 6.073 6.210 2,076,903 +0.15(+2.54%)
Dec 15, 2014 6.227 6.244 6.005 6.056 1,410,255 -0.14(-2.21%)
Dec 12, 2014 6.286 6.302 6.159 6.193 1,800,622 -0.13(-2.00%)
Dec 11, 2014 6.277 6.353 6.277 6.319 1,131,338 +0.07(+1.08%)
Dec 10, 2014 6.429 6.444 6.210 6.252 2,301,773 -0.20(-3.14%)
Dec 09, 2014 6.378 6.505 6.361 6.454 2,339,599 -0.06(-0.91%)
Dec 08, 2014 6.513 6.556 6.480 6.513 1,388,051 +0.01(+0.13%)
Dec 05, 2014 6.446 6.539 6.421 6.505 994,073 +0.12(+1.85%)
Dec 04, 2014 6.370 6.412 6.345 6.387 524,448 -0.02(-0.26%)
Dec 03, 2014 6.294 6.404 6.294 6.404 452,140 +0.11(+1.74%)
Dec 02, 2014 6.311 6.328 6.269 6.294 346,245 -0.01(-0.13%)
Dec 01, 2014 6.336 6.345 6.286 6.302 582,604 -0.01(-0.13%)
Nov 28, 2014 6.353 6.378 6.311 6.311 402,540 -0.04(-0.66%)
Nov 26, 2014 6.286 6.353 6.353 6.353 552,686 +0.04(+0.67%)
Nov 25, 2014 6.243 6.319 6.226 6.311 683,954 +0.11(+1.77%)
Nov 24, 2014 6.193 6.201 6.159 6.201 657,788 +0.04(+0.68%)
Nov 21, 2014 6.142 6.176 6.108 6.159 1,347,273 +0.09(+1.53%)
Nov 20, 2014 6.184 6.243 5.982 6.066 1,403,670 -0.18(-2.84%)
Nov 19, 2014 6.226 6.260 6.201 6.243 734,821 +0.08(+1.23%)
Nov 18, 2014 6.083 6.184 6.058 6.167 1,046,774 +0.16(+2.67%)
Nov 17, 2014 6.016 6.020 5.965 6.007 722,437 +0.08(+1.42%)
Nov 14, 2014 5.838 5.940 5.830 5.923 1,001,130 +0.18(+3.08%)
Nov 13, 2014 5.695 5.775 5.687 5.746 1,062,101 -0.06(-1.02%)
Nov 12, 2014 5.805 5.822 5.771 5.805 325,369 -0.03(-0.58%)
Nov 11, 2014 5.796 5.838 5.788 5.838 280,677 +0.03(+0.58%)
Nov 10, 2014 5.805 5.839 5.796 5.805 445,246 +0.03(+0.58%)
Nov 07, 2014 5.762 5.779 5.712 5.771 625,419 -0.06(-1.01%)
Nov 06, 2014 5.847 5.897 5.813 5.830 751,978 +0.04(+0.73%)
Nov 05, 2014 5.779 5.813 5.737 5.788 947,943 +0.08(+1.33%)
Nov 04, 2014 5.754 5.762 5.657 5.712 855,548 -0.02(-0.29%)
Nov 03, 2014 5.737 5.762 5.712 5.729 617,077 +0.06(+1.04%)
Oct 31, 2014 5.564 5.678 5.535 5.670 1,214,988 +0.25(+4.67%)
Oct 30, 2014 5.298 5.442 5.290 5.417 2,026,489 +0.04(+0.78%)
Oct 29, 2014 5.492 5.535 5.341 5.374 5,266,459 -0.72(-11.77%)
Oct 28, 2014 5.965 6.125 5.948 6.091 2,207,064 +0.23(+3.88%)
Oct 27, 2014 5.822 5.881 5.931 5.864 1,064,643 -0.07(-1.14%)
Oct 24, 2014 5.872 5.948 5.855 5.931 511,013 +0.05(+0.86%)
Oct 23, 2014 5.872 5.948 5.847 5.881 1,546,160 +0.07(+1.16%)
Oct 22, 2014 5.864 5.914 5.805 5.813 2,138,527 -0.03(-0.58%)
Oct 21, 2014 5.712 5.881 5.712 5.847 2,088,608 +0.14(+2.51%)
Oct 20, 2014 5.644 5.729 5.627 5.703 535,889 +0.03(+0.45%)
Oct 17, 2014 5.661 5.720 5.644 5.678 1,115,049 +0.06(+1.05%)
Oct 16, 2014 5.492 5.644 5.484 5.619 2,383,903 -0.07(-1.19%)
Oct 15, 2014 5.661 5.712 5.526 5.687 1,530,514 -0.06(-1.03%)
Oct 14, 2014 5.746 5.864 5.729 5.746 1,316,033 +0.11(+1.95%)
Oct 13, 2014 5.687 5.720 5.602 5.636 1,731,242 -0.24(-4.02%)
Oct 10, 2014 6.066 6.083 5.847 5.872 3,289,552 -0.36(-5.82%)
Oct 09, 2014 6.429 6.437 6.218 6.235 765,281 -0.20(-3.15%)
Oct 08, 2014 6.311 6.437 6.277 6.437 807,217 +0.08(+1.33%)
Oct 07, 2014 6.437 6.446 6.345 6.353 985,803 -0.16(-2.46%)
Oct 06, 2014 6.539 6.572 6.471 6.513 817,048 +0.06(+0.92%)
Oct 03, 2014 6.471 6.488 6.454 6.454 458,830 +0.01(+0.13%)
Oct 02, 2014 6.454 6.463 6.353 6.446 800,093 +0.05(+0.79%)
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.