Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.252	4.281	4.178	4.259	3,283,651	-0.13(-3.02%)
Apr 27, 2012	4.392	4.429	4.344	4.392	1,505,101	-0.04(-0.83%)
Apr 26, 2012	4.370	4.443	4.362	4.429	2,245,036	+0.07(+1.52%)
Apr 25, 2012	4.429	4.451	4.322	4.362	3,582,314	+0.15(+3.68%)
Apr 24, 2012	4.274	4.340	4.200	4.208	7,806,144	-0.18(-4.03%)
Apr 23, 2012	4.650	4.676	4.112	4.385	16,401,510	-0.46(-9.57%)
Apr 20, 2012	4.841	4.911	4.827	4.849	3,067,244	-0.06(-1.20%)
Apr 19, 2012	5.011	5.074	4.864	4.908	2,385,196	-0.14(-2.77%)
Apr 18, 2012	5.040	5.144	5.033	5.048	2,027,068	-0.10(-1.86%)
Apr 17, 2012	5.062	5.158	4.996	5.144	2,626,935	+0.14(+2.80%)
Apr 16, 2012	5.085	5.099	4.985	5.004	2,643,670	-0.04(-0.88%)
Apr 13, 2012	5.180	5.188	5.004	5.048	3,476,505	-0.29(-5.39%)
Apr 12, 2012	5.202	5.387	5.195	5.335	3,152,718	+0.21(+4.17%)
Apr 11, 2012	5.188	5.225	5.085	5.121	4,385,329	+0.02(+0.43%)
Apr 10, 2012	5.239	5.295	5.070	5.099	4,324,967	-0.35(-6.49%)
Apr 09, 2012	5.409	5.460	5.284	5.453	1,415,020	-0.04(-0.80%)
Apr 05, 2012	5.490	5.608	5.475	5.497	1,657,055	+0.01(+0.27%)
Apr 04, 2012	5.564	5.586	5.416	5.482	4,276,627	-0.27(-4.74%)
Apr 03, 2012	5.895	5.903	5.704	5.755	2,922,955	-0.21(-3.58%)

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.