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 (%)
Dec 31, 2007	9.612	9.699	9.551	9.605	1,289,910	-0.06(-0.63%)
Dec 28, 2007	9.739	9.786	9.638	9.665	2,289,701	+0.03(+0.35%)
Dec 27, 2007	9.672	9.699	9.612	9.632	1,289,907	-0.11(-1.17%)
Dec 26, 2007	9.759	9.800	9.659	9.746	1,319,022	-0.06(-0.62%)
Dec 24, 2007	9.961	10.06	9.632	9.806	1,215,355	+0.07(+0.69%)
Dec 21, 2007	9.739	9.806	9.679	9.739	2,526,826	-0.03(-0.34%)
Dec 20, 2007	9.786	9.793	9.672	9.773	1,868,995	-0.04(-0.41%)
Dec 19, 2007	9.853	9.887	9.746	9.813	1,314,946	-0.01(-0.14%)
Dec 18, 2007	9.921	9.921	9.706	9.827	1,947,287	+0.03(+0.27%)
Dec 17, 2007	9.853	9.900	9.753	9.800	2,870,879	-0.19(-1.95%)
Dec 14, 2007	10.09	10.13	9.961	9.994	3,210,481	-0.29(-2.81%)
Dec 13, 2007	10.34	10.37	10.16	10.28	1,505,537	-0.15(-1.48%)
Dec 12, 2007	10.57	10.60	10.34	10.44	1,769,153	+0.17(+1.70%)
Dec 11, 2007	10.37	10.46	10.20	10.26	3,215,059	-0.20(-1.93%)
Dec 10, 2007	10.48	10.55	10.44	10.46	1,702,271	-0.02(-0.19%)
Dec 07, 2007	10.55	10.57	10.44	10.48	1,083,737	-0.01(-0.06%)
Dec 06, 2007	10.41	10.51	10.35	10.49	969,199	+0.06(+0.58%)
Dec 05, 2007	10.42	10.50	10.38	10.43	1,944,185	+0.28(+2.71%)
Dec 04, 2007	10.15	10.22	10.12	10.16	3,714,274	-0.07(-0.72%)

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.