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 (%)
Jul 29, 2016 6.793 6.798 6.728 6.774 2,096,559 +0.10(+1.53%)
Jul 28, 2016 6.612 6.673 6.612 6.673 3,998,783 +0.00(+0.00%)
Jul 27, 2016 6.552 6.691 6.525 6.673 4,689,569 +0.61(+10.08%)
Jul 26, 2016 5.932 6.080 5.923 6.062 2,958,628 +0.12(+2.02%)
Jul 25, 2016 5.914 5.969 5.904 5.941 2,468,151 +0.11(+1.90%)
Jul 22, 2016 5.812 5.830 5.784 5.830 673,933 +0.04(+0.64%)
Jul 21, 2016 5.840 5.877 5.784 5.793 1,193,503 +0.02(+0.32%)
Jul 20, 2016 5.775 5.798 5.738 5.775 1,514,662 +0.11(+1.96%)
Jul 19, 2016 5.655 5.692 5.636 5.664 1,392,699 -0.01(-0.16%)
Jul 18, 2016 5.571 5.710 5.571 5.673 1,461,021 +0.15(+2.68%)
Jul 15, 2016 5.544 5.553 5.507 5.525 606,386 -0.05(-0.83%)
Jul 14, 2016 5.590 5.599 5.544 5.571 956,785 +0.03(+0.50%)
Jul 13, 2016 5.590 5.599 5.516 5.544 695,668 +0.00(+0.00%)
Jul 12, 2016 5.544 5.581 5.534 5.544 820,249 +0.07(+1.35%)
Jul 11, 2016 5.423 5.488 5.414 5.470 1,061,114 +0.18(+3.32%)
Jul 08, 2016 5.238 5.303 5.035 5.294 1,204,380 +0.26(+5.15%)
Jul 07, 2016 5.053 5.109 4.979 5.035 1,069,686 -0.01(-0.18%)
Jul 06, 2016 4.905 5.044 4.868 5.044 3,062,644 -0.07(-1.45%)
Jul 05, 2016 5.257 5.257 5.099 5.118 1,196,154 -0.30(-5.47%)
Jul 01, 2016 5.432 5.414 5.414 5.414 901,168 -0.04(-0.68%)
Jun 30, 2016 5.331 5.451 5.303 5.451 884,272 +0.22(+4.25%)
Jun 29, 2016 5.275 5.294 5.224 5.229 963,520 -0.03(-0.53%)
Jun 28, 2016 5.275 5.331 5.210 5.257 1,239,071 +0.15(+2.90%)
Jun 27, 2016 5.136 5.146 4.988 5.109 1,484,910 -0.09(-1.78%)
Jun 24, 2016 5.257 5.368 5.183 5.201 2,352,688 -0.53(-9.21%)
Jun 23, 2016 5.692 5.738 5.636 5.729 1,050,123 +0.24(+4.38%)
Jun 22, 2016 5.608 5.608 5.488 5.488 1,572,670 +0.04(+0.68%)
Jun 21, 2016 5.442 5.470 5.400 5.451 871,725 +0.09(+1.73%)
Jun 20, 2016 5.423 5.432 5.358 5.358 1,135,604 +0.12(+2.30%)
Jun 17, 2016 5.220 5.275 5.164 5.238 811,701 +0.09(+1.80%)
Jun 16, 2016 5.063 5.173 5.008 5.146 1,466,645 -0.08(-1.58%)
Jun 15, 2016 5.210 5.260 5.182 5.228 828,632 +0.06(+1.24%)
Jun 14, 2016 5.091 5.164 5.045 5.164 1,529,327 +0.05(+1.08%)
Jun 13, 2016 5.091 5.210 5.091 5.109 910,029 -0.14(-2.62%)
Jun 10, 2016 5.329 5.338 5.219 5.246 1,082,756 -0.29(-5.29%)
Jun 09, 2016 5.466 5.539 5.457 5.539 843,854 -0.10(-1.79%)
Jun 08, 2016 5.695 5.713 5.603 5.640 689,408 -0.10(-1.75%)
Jun 07, 2016 5.704 5.777 5.695 5.741 1,260,841 +0.14(+2.45%)
Jun 06, 2016 5.539 5.631 5.530 5.603 1,257,152 +0.10(+1.83%)
Jun 03, 2016 5.558 5.567 5.466 5.503 1,800,810 -0.02(-0.33%)
Jun 02, 2016 5.466 5.521 5.443 5.521 1,239,657 +0.04(+0.67%)
Jun 01, 2016 5.448 5.494 5.448 5.484 609,909 -0.03(-0.50%)
May 31, 2016 5.512 5.515 5.448 5.512 749,028 -0.01(-0.17%)
May 27, 2016 5.512 5.521 5.521 5.521 402,366 -0.01(-0.17%)
May 26, 2016 5.567 5.567 5.498 5.530 695,967 +0.06(+1.17%)
May 25, 2016 5.484 5.548 5.439 5.466 1,117,936 +0.05(+0.84%)
May 24, 2016 5.310 5.429 5.310 5.420 614,499 +0.15(+2.78%)
May 23, 2016 5.310 5.356 5.274 5.274 754,727 +0.01(+0.17%)
May 20, 2016 5.228 5.274 5.210 5.265 813,054 +0.12(+2.31%)
May 19, 2016 5.155 5.182 5.118 5.146 837,902 -0.02(-0.35%)
May 18, 2016 5.072 5.210 5.063 5.164 1,192,303 +0.26(+5.22%)
May 17, 2016 4.962 4.981 4.871 4.908 1,032,048 +0.01(+0.19%)
May 16, 2016 4.853 4.917 4.853 4.898 686,849 +0.08(+1.71%)
May 13, 2016 4.825 4.885 4.798 4.816 783,129 -0.07(-1.50%)
May 12, 2016 4.981 4.999 4.816 4.889 821,737 -0.05(-1.11%)
May 11, 2016 4.853 4.972 4.853 4.944 942,043 -0.05(-1.10%)
May 10, 2016 4.944 5.008 4.926 4.999 1,067,588 +0.05(+0.92%)
May 09, 2016 5.008 5.017 4.903 4.953 1,135,915 -0.12(-2.35%)
May 06, 2016 5.054 5.118 5.027 5.072 755,644 +0.01(+0.18%)
May 05, 2016 5.109 5.118 5.054 5.063 1,045,187 -0.04(-0.72%)
May 04, 2016 5.201 5.219 5.100 5.100 1,255,491 -0.19(-3.63%)
May 03, 2016 5.411 5.411 5.283 5.292 1,171,969 -0.27(-4.93%)
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.