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

Stmicroelectronics ADR (NY: STM )

39.94 +0.76 (+1.94%)
Streaming Delayed Price Updated: 2:43 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, 2015 6.047 5.993 5.993 5.993 562,758 -0.13(-2.20%)
Dec 30, 2015 6.209 6.209 6.110 6.128 429,768 -0.01(-0.15%)
Dec 29, 2015 6.101 6.155 6.101 6.137 322,692 +0.04(+0.59%)
Dec 28, 2015 6.065 6.110 6.025 6.101 668,497 -0.04(-0.59%)
Dec 24, 2015 6.101 6.137 6.137 6.137 346,279 +0.04(+0.59%)
Dec 23, 2015 6.083 6.119 6.056 6.101 648,510 +0.07(+1.19%)
Dec 22, 2015 6.011 6.056 5.957 6.029 587,483 +0.04(+0.75%)
Dec 21, 2015 5.993 6.020 5.930 5.984 763,467 +0.07(+1.22%)
Dec 18, 2015 5.876 5.930 5.849 5.912 1,422,917 -0.04(-0.61%)
Dec 17, 2015 6.083 6.092 5.939 5.948 867,560 -0.05(-0.90%)
Dec 16, 2015 5.957 6.029 5.885 6.002 897,750 +0.04(+0.60%)
Dec 15, 2015 5.984 6.052 5.948 5.966 1,752,821 +0.13(+2.31%)
Dec 14, 2015 5.903 5.939 5.804 5.831 1,266,734 -0.10(-1.67%)
Dec 11, 2015 5.966 6.038 5.921 5.930 1,362,275 -0.17(-2.80%)
Dec 10, 2015 6.154 6.168 6.074 6.101 1,537,397 -0.04(-0.72%)
Dec 09, 2015 6.216 6.269 6.128 6.145 1,595,287 -0.01(-0.14%)
Dec 08, 2015 6.190 6.207 6.145 6.154 935,143 -0.18(-2.80%)
Dec 07, 2015 6.349 6.376 6.314 6.332 886,595 -0.20(-3.12%)
Dec 04, 2015 6.456 6.544 6.411 6.536 751,640 +0.11(+1.66%)
Dec 03, 2015 6.527 6.544 6.385 6.429 1,078,894 -0.04(-0.55%)
Dec 02, 2015 6.491 6.527 6.456 6.465 1,319,115 +0.01(+0.14%)
Dec 01, 2015 6.509 6.536 6.420 6.456 1,373,400 +0.02(+0.28%)
Nov 30, 2015 6.465 6.473 6.411 6.438 976,125 +0.04(+0.69%)
Nov 27, 2015 6.411 6.429 6.367 6.394 897,887 +0.20(+3.30%)
Nov 25, 2015 6.145 6.190 6.190 6.190 703,336 +0.01(+0.14%)
Nov 24, 2015 6.154 6.225 6.154 6.181 897,977 -0.12(-1.97%)
Nov 23, 2015 6.349 6.358 6.296 6.305 810,610 -0.01(-0.14%)
Nov 20, 2015 6.367 6.376 6.278 6.314 653,239 +0.01(+0.14%)
Nov 19, 2015 6.261 6.349 6.261 6.305 706,561 +0.01(+0.14%)
Nov 18, 2015 6.247 6.314 6.216 6.296 924,187 +0.13(+2.16%)
Nov 17, 2015 6.216 6.230 6.136 6.163 877,552 -0.03(-0.43%)
Nov 16, 2015 6.101 6.190 6.092 6.190 651,712 +0.06(+1.01%)
Nov 13, 2015 6.145 6.172 6.083 6.128 442,668 -0.08(-1.29%)
Nov 12, 2015 6.269 6.287 6.207 6.207 407,535 -0.06(-0.99%)
Nov 11, 2015 6.314 6.340 6.261 6.269 348,030 -0.01(-0.14%)
Nov 10, 2015 6.261 6.305 6.225 6.278 440,687 -0.05(-0.84%)
Nov 09, 2015 6.420 6.420 6.305 6.332 564,745 -0.04(-0.56%)
Nov 06, 2015 6.287 6.367 6.269 6.367 525,088 +0.11(+1.70%)
Nov 05, 2015 6.287 6.323 6.243 6.261 660,765 +0.03(+0.43%)
Nov 04, 2015 6.269 6.287 6.181 6.234 580,440 -0.02(-0.28%)
Nov 03, 2015 6.163 6.287 6.154 6.252 579,218 +0.01(+0.14%)
Nov 02, 2015 6.190 6.243 6.181 6.243 954,154 +0.13(+2.18%)
Oct 30, 2015 6.092 6.163 6.074 6.110 1,290,435 +0.09(+1.47%)
Oct 29, 2015 5.968 6.061 5.941 6.021 2,083,568 -0.37(-5.83%)
Oct 28, 2015 6.332 6.447 6.313 6.394 1,620,342 -0.04(-0.69%)
Oct 27, 2015 6.615 6.669 6.385 6.438 3,296,409 -0.20(-3.07%)
Oct 26, 2015 6.722 6.739 6.580 6.642 1,109,812 -0.33(-4.71%)
Oct 23, 2015 6.952 6.974 6.908 6.970 552,514 +0.07(+1.03%)
Oct 22, 2015 6.837 6.899 6.819 6.899 829,684 +0.19(+2.77%)
Oct 21, 2015 6.784 6.796 6.704 6.713 474,810 +0.11(+1.61%)
Oct 20, 2015 6.598 6.651 6.598 6.606 291,881 -0.02(-0.27%)
Oct 19, 2015 6.589 6.633 6.553 6.624 866,814 +0.01(+0.13%)
Oct 16, 2015 6.562 6.624 6.504 6.615 987,509 +0.04(+0.54%)
Oct 15, 2015 6.473 6.598 6.434 6.580 1,761,661 +0.16(+2.49%)
Oct 14, 2015 6.278 6.429 6.269 6.420 1,203,616 +0.13(+2.12%)
Oct 13, 2015 6.261 6.367 6.261 6.287 778,071 -0.13(-2.07%)
Oct 12, 2015 6.420 6.447 6.376 6.420 913,038 -0.10(-1.50%)
Oct 09, 2015 6.553 6.580 6.500 6.518 652,817 +0.04(+0.55%)
Oct 08, 2015 6.394 6.491 6.340 6.482 694,453 +0.05(+0.83%)
Oct 07, 2015 6.447 6.486 6.340 6.429 1,008,659 +0.11(+1.68%)
Oct 06, 2015 6.314 6.363 6.269 6.323 1,104,165 +0.12(+2.00%)
Oct 05, 2015 6.145 6.216 6.132 6.199 831,647 +0.13(+2.19%)
Oct 02, 2015 5.977 6.074 5.933 6.066 789,290 +0.12(+1.94%)
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.