Indicators

Stmicroelectronics ADR (NY: STM )

40.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.263	5.392	5.236	5.263	2,786,837	-0.15(-2.76%)
May 27, 2010	5.264	5.433	5.251	5.412	3,137,895	+0.34(+6.78%)
May 26, 2010	5.116	5.204	5.042	5.069	6,185,622	-0.11(-2.08%)
May 25, 2010	4.914	5.231	4.907	5.177	5,642,391	-0.12(-2.29%)
May 24, 2010	5.291	5.399	5.278	5.298	7,272,935	-0.13(-2.36%)
May 21, 2010	5.244	5.446	5.224	5.426	7,500,523	+0.10(+1.87%)
May 20, 2010	5.244	5.466	5.217	5.327	8,779,634	-0.15(-2.68%)
May 19, 2010	5.359	5.507	5.318	5.473	9,251,437	+0.07(+1.37%)
May 18, 2010	5.635	5.648	5.379	5.399	4,197,174	-0.16(-2.79%)
May 17, 2010	5.541	5.588	5.372	5.554	3,019,446	+0.03(+0.61%)
May 14, 2010	5.520	5.541	5.359	5.520	5,510,310	-0.20(-3.42%)
May 13, 2010	5.776	5.891	5.716	5.716	3,584,504	-0.09(-1.51%)
May 12, 2010	5.797	5.851	5.756	5.803	3,856,321	+0.03(+0.58%)
May 11, 2010	5.837	5.878	5.763	5.770	5,547,557	-0.03(-0.47%)
May 10, 2010	5.743	5.803	5.723	5.797	3,268,168	+0.32(+5.91%)
May 07, 2010	5.655	5.628	5.278	5.473	11,341,147	-0.13(-2.29%)
May 06, 2010	5.601	5.783	5.257	5.601	593	-0.06(-1.00%)
May 05, 2010	5.662	5.790	5.635	5.658	4,961,040	-0.23(-3.85%)
May 04, 2010	5.938	5.952	5.837	5.884	4,030,687	-0.42(-6.73%)

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.