Indicators

Stmicroelectronics ADR (NY: STM )

41.73 -0.20 (-0.48%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.65	11.73	11.59	11.59	1,694,431	-0.29(-2.43%)
Sep 28, 2006	11.78	11.96	11.70	11.88	3,399,879	+0.58(+5.11%)
Sep 27, 2006	11.27	11.40	11.27	11.30	1,116,618	-0.09(-0.83%)
Sep 26, 2006	11.37	11.42	11.29	11.40	1,664,654	+0.10(+0.89%)
Sep 25, 2006	11.16	11.32	11.00	11.30	1,262,969	+0.14(+1.26%)
Sep 22, 2006	11.23	11.25	11.12	11.16	1,222,027	-0.17(-1.54%)
Sep 21, 2006	11.40	11.43	11.29	11.33	1,098,305	-0.03(-0.24%)
Sep 20, 2006	11.33	11.45	11.31	11.36	2,410,555	+0.18(+1.62%)
Sep 19, 2006	11.30	11.30	11.06	11.18	1,773,338	-0.13(-1.13%)
Sep 18, 2006	11.24	11.32	11.13	11.30	1,925,645	+0.08(+0.72%)
Sep 15, 2006	11.26	11.32	11.18	11.22	4,084,589	+0.04(+0.36%)
Sep 14, 2006	11.11	11.22	11.10	11.18	1,059,596	-0.16(-1.42%)
Sep 13, 2006	11.31	11.38	11.29	11.34	1,182,870	-0.17(-1.46%)
Sep 12, 2006	11.31	11.52	11.28	11.51	2,832,935	+0.49(+4.45%)
Sep 11, 2006	10.86	11.03	10.79	11.02	3,984,391	+0.33(+3.08%)
Sep 08, 2006	10.62	10.73	10.60	10.69	817,811	+0.08(+0.76%)
Sep 07, 2006	10.62	10.75	10.58	10.61	1,300,190	-0.11(-1.06%)
Sep 06, 2006	10.84	10.85	10.71	10.73	684,114	-0.29(-2.62%)
Sep 05, 2006	10.86	11.04	10.83	11.02	1,339,941	-0.06(-0.55%)

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.