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

Stmicroelectronics ADR (NY: STM )

39.85 -1.33 (-3.23%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 30, 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 (%)
Sep 30, 2014 6.480 6.530 6.457 6.488 897,015 +0.02(+0.26%)
Sep 29, 2014 6.421 6.480 6.404 6.471 1,770,928 +0.03(+0.52%)
Sep 26, 2014 6.404 6.437 6.370 6.437 615,261 +0.08(+1.33%)
Sep 25, 2014 6.387 6.387 6.294 6.353 1,223,762 -0.07(-1.05%)
Sep 24, 2014 6.361 6.437 6.353 6.421 720,263 +0.05(+0.79%)
Sep 23, 2014 6.395 6.454 6.361 6.370 1,102,030 +0.00(+0.00%)
Sep 22, 2014 6.429 6.429 6.328 6.370 1,562,163 -0.22(-3.33%)
Sep 19, 2014 6.606 6.648 6.531 6.589 3,354,877 -0.32(-4.58%)
Sep 18, 2014 6.872 6.947 6.864 6.906 2,001,807 +0.20(+2.98%)
Sep 17, 2014 6.664 6.764 6.664 6.706 568,274 +0.04(+0.62%)
Sep 16, 2014 6.598 6.673 6.581 6.664 1,271,036 -0.01(-0.12%)
Sep 15, 2014 6.706 6.706 6.631 6.673 1,097,792 -0.12(-1.72%)
Sep 12, 2014 6.831 6.856 6.781 6.789 1,797,747 +0.07(+1.12%)
Sep 11, 2014 6.706 6.723 6.664 6.714 572,293 -0.04(-0.62%)
Sep 10, 2014 6.714 6.764 6.681 6.756 720,685 -0.05(-0.73%)
Sep 09, 2014 6.814 6.848 6.789 6.806 739,033 -0.22(-3.20%)
Sep 08, 2014 7.064 7.089 7.014 7.031 441,859 -0.03(-0.47%)
Sep 05, 2014 7.089 7.106 7.022 7.064 385,725 +0.04(+0.59%)
Sep 04, 2014 7.039 7.085 7.006 7.022 325,608 -0.04(-0.59%)
Sep 03, 2014 7.106 7.122 7.039 7.064 827,421 +0.03(+0.47%)
Sep 02, 2014 7.031 7.089 7.006 7.031 744,112 +0.03(+0.48%)
Aug 29, 2014 6.964 6.997 6.997 6.997 637,311 +0.15(+2.19%)
Aug 28, 2014 6.831 6.889 6.831 6.848 819,870 -0.06(-0.84%)
Aug 27, 2014 6.922 6.947 6.897 6.906 487,062 -0.09(-1.31%)
Aug 26, 2014 6.997 7.014 6.989 6.997 498,003 +0.09(+1.33%)
Aug 25, 2014 6.914 6.939 6.893 6.906 352,605 +0.00(+0.00%)
Aug 22, 2014 6.872 6.939 6.839 6.906 959,365 -0.02(-0.24%)
Aug 21, 2014 6.848 6.939 6.839 6.922 1,339,359 +0.13(+1.96%)
Aug 20, 2014 6.773 6.806 6.756 6.789 1,107,916 +0.00(+0.00%)
Aug 19, 2014 6.789 6.823 6.789 6.789 221,533 +0.06(+0.87%)
Aug 18, 2014 6.723 6.731 6.689 6.731 341,764 +0.02(+0.25%)
Aug 15, 2014 6.723 6.756 6.656 6.714 576,980 +0.06(+0.88%)
Aug 14, 2014 6.673 6.688 6.639 6.656 411,049 +0.08(+1.27%)
Aug 13, 2014 6.539 6.598 6.523 6.573 591,005 +0.05(+0.77%)
Aug 12, 2014 6.498 6.548 6.473 6.523 398,902 -0.01(-0.13%)
Aug 11, 2014 6.506 6.581 6.506 6.531 603,933 +0.03(+0.51%)
Aug 08, 2014 6.481 6.498 6.439 6.498 744,318 +0.03(+0.52%)
Aug 07, 2014 6.589 6.631 6.448 6.464 788,497 +0.02(+0.26%)
Aug 06, 2014 6.464 6.506 6.423 6.448 1,505,084 -0.08(-1.28%)
Aug 05, 2014 6.573 6.598 6.498 6.531 476,677 -0.11(-1.63%)
Aug 04, 2014 6.656 6.681 6.556 6.639 979,726 -0.06(-0.87%)
Aug 01, 2014 6.789 6.802 6.648 6.698 1,289,252 -0.17(-2.43%)
Jul 31, 2014 6.897 6.939 6.852 6.864 847,699 -0.21(-2.94%)
Jul 30, 2014 7.039 7.097 7.014 7.072 815,557 +0.12(+1.80%)
Jul 29, 2014 6.981 7.022 6.931 6.947 1,539,969 -0.21(-2.91%)
Jul 28, 2014 7.097 7.172 7.047 7.156 1,449,163 +0.02(+0.23%)
Jul 25, 2014 7.172 7.197 7.123 7.139 1,468,140 -0.11(-1.49%)
Jul 24, 2014 7.289 7.305 7.239 7.247 1,067,670 -0.01(-0.11%)
Jul 23, 2014 7.422 7.447 7.256 7.256 2,215,939 -0.53(-6.84%)
Jul 22, 2014 7.764 7.839 7.764 7.789 945,509 +0.19(+2.52%)
Jul 21, 2014 7.597 7.614 7.531 7.597 852,815 +0.01(+0.11%)
Jul 18, 2014 7.439 7.614 7.439 7.589 1,269,758 +0.16(+2.13%)
Jul 17, 2014 7.539 7.597 7.414 7.431 675,444 -0.19(-2.51%)
Jul 16, 2014 7.622 7.676 7.576 7.622 764,881 +0.32(+4.33%)
Jul 15, 2014 7.339 7.372 7.264 7.306 386,121 -0.06(-0.79%)
Jul 14, 2014 7.389 7.406 7.347 7.364 367,807 +0.05(+0.68%)
Jul 11, 2014 7.289 7.331 7.247 7.314 666,017 +0.00(+0.00%)
Jul 10, 2014 7.297 7.339 7.249 7.314 1,258,314 -0.19(-2.55%)
Jul 09, 2014 7.481 7.539 7.464 7.506 680,069 +0.15(+2.04%)
Jul 08, 2014 7.397 7.397 7.297 7.356 935,577 -0.19(-2.54%)
Jul 07, 2014 7.581 7.610 7.522 7.547 742,308 -0.23(-3.00%)
Jul 03, 2014 7.739 7.780 7.780 7.780 389,661 +0.06(+0.76%)
Jul 02, 2014 7.722 7.764 7.706 7.722 697,315 -0.02(-0.32%)
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.