Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.588	5.629	5.441	5.467	5,888,229	-0.09(-1.57%)
Jan 28, 2010	5.716	5.729	5.508	5.555	8,160,855	+0.05(+0.98%)
Jan 27, 2010	5.642	5.669	5.441	5.501	5,818,708	-0.21(-3.65%)
Jan 26, 2010	5.729	5.810	5.696	5.709	4,502,703	+0.03(+0.59%)
Jan 25, 2010	5.729	5.756	5.635	5.676	2,449,921	+0.09(+1.56%)
Jan 22, 2010	5.770	5.790	5.568	5.588	3,425,848	-0.22(-3.82%)
Jan 21, 2010	5.938	5.964	5.776	5.810	3,588,961	-0.09(-1.48%)
Jan 20, 2010	5.931	5.964	5.857	5.897	6,693,806	-0.05(-0.79%)
Jan 19, 2010	5.864	5.971	5.857	5.944	2,531,585	-0.01(-0.23%)
Jan 15, 2010	6.105	5.958	5.958	5.958	2,320,928	-0.17(-2.74%)
Jan 14, 2010	6.132	6.173	6.105	6.126	4,544,864	+0.01(+0.22%)
Jan 13, 2010	6.112	6.166	6.045	6.112	8,259,711	+0.12(+2.02%)
Jan 12, 2010	6.085	6.099	5.978	5.991	4,846,331	-0.24(-3.88%)
Jan 11, 2010	6.253	6.267	6.169	6.233	2,015,289	-0.04(-0.64%)
Jan 08, 2010	6.206	6.280	6.186	6.273	2,401,522	+0.00(+0.00%)
Jan 07, 2010	6.280	6.287	6.213	6.273	2,231,826	-0.04(-0.64%)
Jan 06, 2010	6.280	6.381	6.273	6.314	2,312,820	+0.03(+0.53%)
Jan 05, 2010	6.267	6.300	6.226	6.280	2,179,186	+0.04(+0.65%)

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.