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 (%)
Feb 28, 2014	7.370	7.411	7.309	7.362	1,079,546	+0.12(+1.69%)
Feb 27, 2014	7.199	7.248	7.134	7.240	495,860	+0.01(+0.11%)
Feb 26, 2014	7.134	7.232	7.101	7.232	1,007,928	+0.32(+4.60%)
Feb 25, 2014	6.914	6.930	6.856	6.914	454,919	+0.02(+0.36%)
Feb 24, 2014	6.799	6.897	6.775	6.889	886,232	+0.11(+1.68%)
Feb 21, 2014	6.799	6.828	6.767	6.775	447,726	-0.02(-0.24%)
Feb 20, 2014	6.775	6.816	6.726	6.791	2,192,264	-0.02(-0.24%)
Feb 19, 2014	6.873	6.905	6.799	6.808	756,100	-0.20(-2.79%)
Feb 18, 2014	6.922	7.011	6.897	7.003	881,130	+0.10(+1.42%)
Feb 14, 2014	6.889	6.905	6.905	6.905	891,720	+0.09(+1.32%)
Feb 13, 2014	6.742	6.832	6.726	6.816	564,327	+0.02(+0.36%)
Feb 12, 2014	6.832	6.888	6.775	6.791	841,109	-0.08(-1.19%)
Feb 11, 2014	6.791	6.889	6.783	6.873	1,076,373	+0.07(+1.08%)
Feb 10, 2014	6.767	6.816	6.750	6.799	856,165	+0.11(+1.58%)
Feb 07, 2014	6.661	6.710	6.604	6.693	712,702	+0.02(+0.37%)
Feb 06, 2014	6.596	6.677	6.596	6.669	449,282	+0.11(+1.61%)
Feb 05, 2014	6.530	6.579	6.481	6.563	702,081	+0.00(+0.00%)
Feb 04, 2014	6.514	6.596	6.465	6.563	834,040	+0.12(+1.90%)

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.