Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

42.14 +2.16 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.241 8.241 8.167 8.208 659,363 +0.02(+0.20%)
May 29, 2014 8.175 8.216 8.142 8.192 1,172,579 +0.12(+1.53%)
May 28, 2014 8.109 8.126 8.052 8.068 1,076,085 +0.01(+0.10%)
May 27, 2014 8.035 8.085 7.999 8.060 972,215 +0.33(+4.26%)
May 23, 2014 7.664 7.730 7.730 7.730 378,832 +0.08(+1.08%)
May 22, 2014 7.656 7.673 7.623 7.648 507,176 -0.14(-1.80%)
May 21, 2014 7.763 7.813 7.747 7.788 1,042,484 +0.05(+0.64%)
May 20, 2014 7.788 7.846 7.714 7.738 676,062 -0.15(-1.88%)
May 19, 2014 7.775 7.887 7.747 7.887 613,036 +0.19(+2.46%)
May 16, 2014 7.705 7.714 7.644 7.697 528,972 -0.07(-0.85%)
May 15, 2014 7.944 7.944 7.714 7.763 622,242 -0.24(-2.99%)
May 14, 2014 8.010 8.076 7.986 8.002 843,366 -0.02(-0.21%)
May 13, 2014 8.035 8.052 8.010 8.019 441,093 +0.01(+0.10%)
May 12, 2014 7.961 8.010 7.953 8.010 649,802 +0.16(+2.10%)
May 09, 2014 7.829 7.846 7.780 7.846 788,473 -0.04(-0.52%)
May 08, 2014 7.829 7.994 7.821 7.887 560,637 +0.05(+0.63%)
May 07, 2014 7.829 7.870 7.738 7.837 1,698,903 +0.02(+0.21%)
May 06, 2014 7.862 7.870 7.804 7.821 1,102,153 +0.09(+1.17%)
May 05, 2014 7.681 7.771 7.640 7.730 600,400 -0.07(-0.85%)
May 02, 2014 7.763 7.813 7.755 7.796 1,337,168 -0.01(-0.11%)
May 01, 2014 7.829 7.870 7.780 7.804 1,049,602 -0.02(-0.21%)
Apr 30, 2014 7.813 7.870 7.763 7.821 3,033,268 +0.03(+0.42%)
Apr 29, 2014 7.771 7.804 7.730 7.788 2,064,839 +0.20(+2.61%)
Apr 28, 2014 7.640 7.689 7.433 7.590 2,436,521 +0.08(+1.10%)
Apr 25, 2014 7.681 7.697 7.499 7.508 1,930,993 -0.11(-1.41%)
Apr 24, 2014 7.631 7.640 7.541 7.615 567,135 +0.05(+0.65%)
Apr 23, 2014 7.524 7.598 7.516 7.565 479,517 +0.04(+0.55%)
Apr 22, 2014 7.433 7.524 7.425 7.524 461,885 +0.19(+2.58%)
Apr 21, 2014 7.310 7.384 7.283 7.335 317,038 +0.02(+0.23%)
Apr 17, 2014 7.335 7.318 7.318 7.318 1,068,423 +0.11(+1.49%)
Apr 16, 2014 7.153 7.219 7.112 7.211 941,808 +0.04(+0.57%)
Apr 15, 2014 7.129 7.194 7.030 7.170 1,100,024 +0.11(+1.52%)
Apr 14, 2014 7.096 7.104 7.030 7.063 2,935,995 -0.16(-2.28%)
Apr 11, 2014 7.326 7.351 7.227 7.227 1,117,787 -0.16(-2.12%)
Apr 10, 2014 7.565 7.574 7.384 7.384 743,847 -0.24(-3.14%)
Apr 09, 2014 7.541 7.631 7.512 7.623 1,135,378 +0.23(+3.12%)
Apr 08, 2014 7.351 7.433 7.335 7.392 1,207,799 -0.05(-0.66%)
Apr 07, 2014 7.466 7.524 7.413 7.442 1,585,974 +0.03(+0.45%)
Apr 04, 2014 7.565 7.590 7.368 7.409 1,653,117 -0.21(-2.71%)
Apr 03, 2014 7.656 7.697 7.590 7.615 1,070,220 -0.07(-0.96%)
Apr 02, 2014 7.640 7.705 7.640 7.689 672,622 +0.07(+0.86%)
Apr 01, 2014 7.631 7.648 7.590 7.623 431,952 +0.01(+0.11%)
Mar 31, 2014 7.615 7.635 7.582 7.615 442,687 +0.06(+0.76%)
Mar 28, 2014 7.656 7.664 7.557 7.557 418,578 -0.08(-1.08%)
Mar 27, 2014 7.672 7.705 7.582 7.640 1,496,000 +0.02(+0.22%)
Mar 26, 2014 7.697 7.738 7.598 7.623 1,666,243 -0.03(-0.43%)
Mar 25, 2014 7.640 7.664 7.549 7.656 809,959 +0.02(+0.32%)
Mar 24, 2014 7.681 7.681 7.541 7.631 592,185 +0.02(+0.32%)
Mar 21, 2014 7.737 7.737 7.598 7.607 545,807 -0.06(-0.74%)
Mar 20, 2014 7.533 7.704 7.525 7.664 411,746 +0.15(+1.95%)
Mar 19, 2014 7.615 7.631 7.484 7.517 588,673 -0.11(-1.50%)
Mar 18, 2014 7.574 7.647 7.566 7.631 962,208 +0.09(+1.19%)
Mar 17, 2014 7.509 7.607 7.501 7.541 1,990,693 +0.10(+1.31%)
Mar 14, 2014 7.378 7.468 7.362 7.443 3,523,658 -0.02(-0.33%)
Mar 13, 2014 7.607 7.615 7.443 7.468 2,114,199 -0.10(-1.29%)
Mar 12, 2014 7.517 7.566 7.468 7.566 1,462,918 +0.01(+0.11%)
Mar 11, 2014 7.574 7.619 7.549 7.558 1,418,018 -0.08(-1.07%)
Mar 10, 2014 7.541 7.639 7.501 7.639 1,661,129 +0.02(+0.21%)
Mar 07, 2014 7.541 7.631 7.492 7.623 2,025,158 +0.08(+1.08%)
Mar 06, 2014 7.460 7.558 7.452 7.541 2,018,646 +0.12(+1.65%)
Mar 05, 2014 7.403 7.435 7.370 7.419 1,114,647 +0.03(+0.44%)
Mar 04, 2014 7.378 7.403 7.321 7.386 1,128,258 +0.19(+2.60%)
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.