Indicators

Stmicroelectronics ADR (NY: STM )

42.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.334	5.375	5.193	5.238	3,431,034	-0.01(-0.13%)
Sep 29, 2010	5.224	5.286	5.204	5.245	2,488,755	-0.04(-0.78%)
Sep 28, 2010	5.204	5.286	5.121	5.286	1,946,436	+0.07(+1.32%)
Sep 27, 2010	5.279	5.286	5.210	5.217	1,601,503	-0.05(-1.04%)
Sep 24, 2010	5.176	5.286	5.176	5.272	1,836,407	+0.19(+3.64%)
Sep 23, 2010	5.053	5.142	5.025	5.087	1,438,342	-0.09(-1.72%)
Sep 22, 2010	5.224	5.259	5.156	5.176	1,809,589	-0.08(-1.44%)
Sep 21, 2010	5.293	5.293	5.190	5.252	2,253,686	+0.03(+0.53%)
Sep 20, 2010	5.128	5.224	5.094	5.224	1,719,199	+0.18(+3.54%)
Sep 17, 2010	5.046	5.053	4.984	5.046	1,463,076	+0.08(+1.66%)
Sep 15, 2010	4.936	4.998	4.902	4.963	844,241	-0.02(-0.41%)
Sep 14, 2010	4.936	5.025	4.888	4.984	4,381,829	+0.08(+1.68%)
Sep 13, 2010	4.881	4.915	4.867	4.902	2,493,772	+0.14(+3.03%)
Sep 10, 2010	4.833	4.840	4.730	4.757	2,829,736	-0.08(-1.56%)
Sep 09, 2010	4.881	4.888	4.812	4.833	1,103,874	+0.08(+1.59%)
Sep 08, 2010	4.737	4.805	4.731	4.757	1,812,416	-0.04(-0.86%)
Sep 07, 2010	4.860	4.860	4.778	4.799	1,462,570	-0.12(-2.51%)
Sep 03, 2010	4.895	4.929	4.833	4.922	1,571,752	+0.07(+1.41%)
Sep 02, 2010	4.833	4.860	4.799	4.853	1,668,433	+0.03(+0.57%)

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.