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

Stmicroelectronics ADR (NY: STM )

40.51 +0.19 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2005 10.57 10.57 10.42 10.46 2,182,021 +0.13(+1.30%)
May 27, 2005 10.34 10.36 10.24 10.32 2,393,880 +0.14(+1.39%)
May 26, 2005 10.04 10.19 10.00 10.18 2,865,838 +0.32(+3.20%)
May 25, 2005 9.880 9.921 9.806 9.867 1,734,480 -0.07(-0.68%)
May 24, 2005 9.827 9.941 9.806 9.934 2,353,235 -0.05(-0.47%)
May 23, 2005 9.941 10.03 9.894 9.981 1,609,419 -0.03(-0.27%)
May 20, 2005 9.961 10.05 9.907 10.01 2,291,449 -0.04(-0.40%)
May 19, 2005 10.04 10.08 10.01 10.05 1,181,828 -0.11(-1.06%)
May 18, 2005 9.941 10.18 9.921 10.16 1,341,579 +0.30(+3.00%)
May 17, 2005 9.759 9.914 9.746 9.860 1,177,808 -0.07(-0.74%)
May 16, 2005 9.793 9.947 9.773 9.934 1,535,275 +0.16(+1.65%)
May 13, 2005 9.638 9.907 9.605 9.773 2,306,784 +0.30(+3.19%)
May 12, 2005 9.511 9.571 9.430 9.471 1,367,336 -0.03(-0.35%)
May 11, 2005 9.471 9.524 9.397 9.504 1,219,496 +0.02(+0.21%)
May 10, 2005 9.524 9.538 9.457 9.484 1,248,825 -0.24(-2.42%)
May 09, 2005 9.605 9.726 9.605 9.719 1,203,267 -0.01(-0.07%)
May 06, 2005 9.780 9.786 9.672 9.726 583,768 -0.05(-0.55%)
May 05, 2005 9.806 9.860 9.746 9.780 927,984 -0.02(-0.21%)
May 04, 2005 9.625 9.853 9.625 9.800 1,855,372 +0.19(+1.96%)
May 03, 2005 9.531 9.712 9.524 9.612 1,457,112 +0.19(+2.00%)
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.