Skip to main content

Stmicroelectronics ADR (NY: STM )

43.17 -0.80 (-1.82%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.04 13.06 12.94 12.95 2,754,027 -0.05(-0.41%)
May 30, 2007 12.89 13.02 12.86 13.00 2,323,012 -0.07(-0.57%)
May 29, 2007 13.12 13.18 13.02 13.08 1,850,608 +0.02(+0.15%)
May 25, 2007 13.06 13.13 13.00 13.06 3,132,933 +0.02(+0.15%)
May 24, 2007 13.20 13.29 12.99 13.04 4,088,460 -0.24(-1.77%)
May 23, 2007 13.49 13.51 13.23 13.27 4,405,282 -0.34(-2.47%)
May 22, 2007 14.11 13.92 13.52 13.61 7,317,434 +0.26(+1.91%)
May 21, 2007 13.39 13.49 13.35 13.35 3,586,429 -0.26(-1.92%)
May 18, 2007 13.45 13.62 13.30 13.61 7,110,923 +0.56(+4.27%)
May 17, 2007 13.02 13.15 13.00 13.06 2,529,512 -0.08(-0.61%)
May 16, 2007 13.20 13.23 13.00 13.14 2,490,505 -0.08(-0.61%)
May 15, 2007 13.27 13.39 13.16 13.22 2,439,141 -0.07(-0.56%)
May 14, 2007 13.30 13.29 13.15 13.29 4,052,133 +0.23(+1.75%)
May 11, 2007 13.00 13.07 12.95 13.06 3,467,174 +0.06(+0.47%)
May 10, 2007 13.29 13.31 12.97 13.00 6,057,952 -0.37(-2.76%)
May 09, 2007 13.12 13.38 13.12 13.37 4,130,033 +0.17(+1.32%)
May 08, 2007 13.15 13.23 13.12 13.20 1,884,702 -0.13(-0.96%)
May 07, 2007 13.29 13.37 13.27 13.33 2,558,098 -0.08(-0.60%)
May 04, 2007 13.31 13.43 13.25 13.41 3,656,476 +0.34(+2.62%)
May 03, 2007 13.10 13.12 13.00 13.06 1,632,198 -0.06(-0.46%)
May 02, 2007 13.02 13.18 13.02 13.12 1,764,256 +0.01(+0.05%)
May 01, 2007 13.05 13.17 13.02 13.12 2,078,160 +0.05(+0.36%)
Apr 30, 2007 13.14 13.22 13.05 13.07 2,321,970 -0.09(-0.71%)
Apr 27, 2007 13.15 13.29 13.10 13.16 2,425,592 -0.08(-0.61%)
Apr 26, 2007 13.23 13.25 13.11 13.25 4,221,344 -0.33(-2.43%)
Apr 25, 2007 13.70 13.78 13.36 13.57 5,538,405 -0.30(-2.13%)
Apr 24, 2007 13.83 13.95 13.70 13.87 5,523,538 +0.50(+3.77%)
Apr 23, 2007 13.53 13.57 13.33 13.37 4,778,381 -0.29(-2.11%)
Apr 20, 2007 13.67 13.76 13.62 13.66 4,341,114 +0.07(+0.49%)
Apr 19, 2007 13.53 13.68 13.49 13.59 3,816,342 -0.22(-1.61%)
Apr 18, 2007 13.78 13.90 13.76 13.81 3,174,402 -0.06(-0.44%)
Apr 17, 2007 13.99 14.00 13.84 13.87 2,591,447 -0.05(-0.34%)
Apr 16, 2007 13.81 13.96 13.81 13.92 2,271,084 +0.24(+1.72%)
Apr 13, 2007 13.71 13.71 13.58 13.68 2,496,536 -0.12(-0.88%)
Apr 12, 2007 13.64 13.81 13.57 13.80 4,575,315 +0.58(+4.37%)
Apr 11, 2007 13.37 13.38 13.19 13.23 1,454,370 -0.19(-1.40%)
Apr 10, 2007 13.36 13.43 13.35 13.41 1,072,697 +0.07(+0.50%)
Apr 09, 2007 13.33 13.41 13.27 13.35 1,547,335 -0.05(-0.40%)
Apr 05, 2007 13.31 13.45 13.29 13.40 1,203,416 +0.09(+0.66%)
Apr 04, 2007 13.21 13.33 13.20 13.31 2,288,174 +0.24(+1.85%)
Apr 03, 2007 13.00 13.13 13.00 13.07 1,693,984 +0.11(+0.83%)
Apr 02, 2007 12.92 12.97 12.86 12.96 1,742,966 +0.07(+0.52%)
Mar 30, 2007 12.90 12.97 12.87 12.90 1,846,142 +0.01(+0.05%)
Mar 29, 2007 13.03 13.03 12.80 12.89 3,237,347 -0.01(-0.05%)
Mar 28, 2007 12.94 13.02 12.89 12.90 1,913,288 -0.19(-1.49%)
Mar 27, 2007 13.04 13.12 13.00 13.09 2,189,018 +0.24(+1.83%)
Mar 26, 2007 12.86 12.87 12.75 12.86 1,862,072 +0.00(+0.00%)
Mar 23, 2007 12.86 12.92 12.83 12.86 1,772,594 +0.10(+0.79%)
Mar 22, 2007 12.92 12.94 12.72 12.76 1,776,465 -0.26(-2.01%)
Mar 21, 2007 12.80 13.02 12.69 13.02 2,198,043 +0.21(+1.63%)
Mar 20, 2007 12.65 12.85 12.63 12.81 1,657,359 +0.11(+0.85%)
Mar 19, 2007 12.78 12.79 12.64 12.70 3,487,124 +0.01(+0.05%)
Mar 16, 2007 12.76 12.83 12.68 12.69 4,032,331 -0.03(-0.26%)
Mar 15, 2007 12.72 12.78 12.65 12.73 2,334,625 -0.07(-0.58%)
Mar 14, 2007 12.72 12.82 12.62 12.80 2,819,684 +0.03(+0.21%)
Mar 13, 2007 12.89 12.96 12.72 12.78 4,177,790 -0.11(-0.89%)
Mar 12, 2007 12.83 12.96 12.80 12.89 2,241,722 +0.03(+0.26%)
Mar 09, 2007 12.89 12.93 12.73 12.86 1,935,769 +0.07(+0.53%)
Mar 08, 2007 12.73 12.86 12.70 12.79 2,055,470 +0.28(+2.20%)
Mar 07, 2007 12.58 12.63 12.49 12.51 1,683,860 -0.11(-0.85%)
Mar 06, 2007 12.65 12.69 12.50 12.62 2,448,818 +0.20(+1.62%)
Mar 05, 2007 12.37 12.62 12.37 12.42 2,952,487 -0.14(-1.12%)
Mar 02, 2007 12.71 12.76 12.55 12.56 3,182,659 -0.15(-1.22%)
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.