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

Stmicroelectronics ADR (NY: STM )

40.07 +0.89 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Mar 03, 2014 7.199 7.256 7.150 7.199 1,701,491 -0.16(-2.21%)
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%)
Feb 03, 2014 6.636 6.669 6.433 6.441 978,432 -0.24(-3.54%)
Jan 31, 2014 6.596 6.710 6.579 6.677 1,129,579 -0.08(-1.21%)
Jan 30, 2014 6.702 6.759 6.665 6.759 1,249,451 +0.27(+4.15%)
Jan 29, 2014 6.408 6.522 6.400 6.490 1,840,212 +0.00(+0.00%)
Jan 28, 2014 6.481 6.498 6.416 6.490 1,054,511 +0.23(+3.65%)
Jan 27, 2014 6.237 6.318 6.212 6.261 872,284 +0.05(+0.79%)
Jan 24, 2014 6.310 6.310 6.212 6.212 798,588 -0.20(-3.18%)
Jan 23, 2014 6.473 6.473 6.375 6.416 317,613 -0.05(-0.76%)
Jan 22, 2014 6.457 6.522 6.449 6.465 776,475 +0.08(+1.28%)
Jan 21, 2014 6.384 6.408 6.327 6.384 811,384 +0.07(+1.03%)
Jan 17, 2014 6.310 6.318 6.318 6.318 720,122 -0.21(-3.25%)
Jan 16, 2014 6.596 6.596 6.473 6.530 349,761 -0.06(-0.87%)
Jan 15, 2014 6.514 6.628 6.522 6.587 699,313 +0.07(+1.13%)
Jan 14, 2014 6.514 6.547 6.465 6.514 800,028 +0.17(+2.70%)
Jan 13, 2014 6.294 6.392 6.294 6.343 1,023,432 +0.10(+1.57%)
Jan 10, 2014 6.147 6.253 6.139 6.245 654,686 +0.21(+3.51%)
Jan 09, 2014 6.082 6.090 5.992 6.033 1,219,403 -0.12(-1.99%)
Jan 08, 2014 6.212 6.253 6.147 6.155 791,761 -0.11(-1.69%)
Jan 07, 2014 6.212 6.294 6.163 6.261 1,607,210 -0.11(-1.79%)
Jan 06, 2014 6.441 6.457 6.367 6.375 588,324 -0.01(-0.13%)
Jan 03, 2014 6.424 6.437 6.367 6.384 634,499 +0.05(+0.77%)
Jan 02, 2014 6.424 6.449 6.318 6.335 1,079,018 -0.19(-2.88%)
Dec 31, 2013 6.449 6.522 6.522 6.522 621,628 +0.03(+0.50%)
Dec 30, 2013 6.490 6.514 6.465 6.490 716,224 -0.02(-0.25%)
Dec 27, 2013 6.522 6.555 6.490 6.506 841,699 -0.01(-0.13%)
Dec 26, 2013 6.416 6.522 6.416 6.514 398,105 +0.07(+1.01%)
Dec 24, 2013 6.424 6.449 6.392 6.449 207,388 +0.01(+0.13%)
Dec 23, 2013 6.318 6.441 6.302 6.441 1,216,210 +0.26(+4.22%)
Dec 20, 2013 6.131 6.212 6.074 6.180 1,600,389 +0.19(+3.13%)
Dec 19, 2013 6.033 6.041 5.952 5.992 890,543 -0.13(-2.13%)
Dec 18, 2013 6.058 6.131 6.000 6.123 1,152,424 +0.20(+3.44%)
Dec 17, 2013 5.919 5.935 5.870 5.919 1,914,356 -0.05(-0.82%)
Dec 16, 2013 6.000 6.009 5.960 5.968 565,111 -0.02(-0.41%)
Dec 13, 2013 6.041 6.058 5.992 5.992 512,222 -0.11(-1.74%)
Dec 12, 2013 6.139 6.139 6.066 6.098 994,610 -0.13(-2.09%)
Dec 11, 2013 6.278 6.310 6.212 6.229 779,807 -0.10(-1.55%)
Dec 10, 2013 6.188 6.359 6.163 6.327 927,165 +0.27(+4.44%)
Dec 09, 2013 6.090 6.123 6.041 6.058 600,966 -0.02(-0.27%)
Dec 06, 2013 6.050 6.098 5.993 6.074 742,038 -0.06(-0.92%)
Dec 05, 2013 6.146 6.178 6.082 6.130 882,126 -0.06(-0.91%)
Dec 04, 2013 6.106 6.203 6.090 6.186 761,014 +0.02(+0.39%)
Dec 03, 2013 6.146 6.203 6.122 6.162 1,078,735 -0.10(-1.67%)
Dec 02, 2013 6.243 6.339 6.231 6.267 573,585 -0.06(-1.02%)
Nov 29, 2013 6.396 6.396 6.307 6.331 285,729 -0.10(-1.50%)
Nov 27, 2013 6.452 6.460 6.363 6.428 725,652 -0.03(-0.50%)
Nov 26, 2013 6.444 6.476 6.424 6.460 664,604 +0.10(+1.65%)
Nov 25, 2013 6.355 6.388 6.343 6.355 654,088 +0.06(+0.89%)
Nov 22, 2013 6.307 6.315 6.283 6.299 910,912 -0.05(-0.76%)
Nov 21, 2013 6.275 6.347 6.227 6.347 1,848,635 +0.02(+0.25%)
Nov 20, 2013 6.299 6.386 6.267 6.331 1,375,969 +0.22(+3.55%)
Nov 19, 2013 6.178 6.227 6.090 6.114 840,647 +0.02(+0.40%)
Nov 18, 2013 6.154 6.194 6.090 6.090 1,156,456 +0.06(+0.93%)
Nov 15, 2013 5.977 6.034 5.961 6.034 939,844 +0.10(+1.63%)
Nov 14, 2013 5.816 5.953 5.792 5.937 2,243,935 -0.21(-3.40%)
Nov 13, 2013 5.969 6.146 5.969 6.146 1,179,185 +0.15(+2.55%)
Nov 12, 2013 5.969 6.009 5.945 5.993 1,166,277 -0.11(-1.84%)
Nov 11, 2013 6.066 6.114 6.050 6.106 728,238 +0.06(+1.07%)
Nov 08, 2013 5.961 6.050 5.929 6.042 1,448,519 -0.01(-0.13%)
Nov 07, 2013 6.154 6.154 6.034 6.050 1,109,331 -0.10(-1.57%)
Nov 06, 2013 6.146 6.178 6.114 6.146 671,437 +0.02(+0.39%)
Nov 05, 2013 6.106 6.154 6.086 6.122 1,118,142 -0.09(-1.42%)
Nov 04, 2013 6.227 6.243 6.190 6.211 829,865 +0.10(+1.58%)
Nov 01, 2013 6.106 6.146 6.090 6.114 2,297,351 -0.06(-0.91%)
Oct 31, 2013 6.203 6.211 6.154 6.170 761,919 -0.02(-0.39%)
Oct 30, 2013 6.275 6.299 6.170 6.194 1,018,588 -0.19(-2.90%)
Oct 29, 2013 6.331 6.380 6.283 6.380 2,247,453 +0.20(+3.26%)
Oct 28, 2013 6.098 6.186 6.082 6.178 2,502,421 +0.06(+1.05%)
Oct 25, 2013 6.146 6.178 6.106 6.114 3,353,391 -0.10(-1.55%)
Oct 24, 2013 6.283 6.291 6.211 6.211 2,749,964 -0.18(-2.77%)
Oct 23, 2013 6.524 6.540 6.355 6.388 3,296,121 -0.60(-8.63%)
Oct 22, 2013 7.112 7.160 6.959 6.991 4,307,639 -0.09(-1.25%)
Oct 21, 2013 7.023 7.134 7.007 7.079 1,631,134 +0.12(+1.73%)
Oct 18, 2013 6.967 6.983 6.919 6.959 1,691,311 -0.06(-0.80%)
Oct 17, 2013 7.031 7.047 6.975 7.015 1,791,631 -0.07(-1.02%)
Oct 16, 2013 7.063 7.116 6.991 7.087 1,580,029 -0.10(-1.34%)
Oct 15, 2013 7.297 7.313 7.184 7.184 826,883 -0.17(-2.30%)
Oct 14, 2013 7.289 7.385 7.272 7.353 553,575 -0.02(-0.33%)
Oct 11, 2013 7.353 7.425 7.345 7.377 653,883 +0.02(+0.22%)
Oct 10, 2013 7.321 7.393 7.277 7.361 583,225 +0.19(+2.58%)
Oct 09, 2013 7.240 7.240 7.112 7.176 1,354,354 -0.08(-1.11%)
Oct 08, 2013 7.313 7.329 7.192 7.256 1,911,481 -0.02(-0.33%)
Oct 07, 2013 7.305 7.385 7.281 7.281 1,120,874 -0.05(-0.66%)
Oct 04, 2013 7.305 7.369 7.281 7.329 1,379,268 +0.02(+0.22%)
Oct 03, 2013 7.393 7.409 7.264 7.313 1,356,028 -0.06(-0.76%)
Oct 02, 2013 7.409 7.425 7.305 7.369 1,170,185 -0.02(-0.22%)
Oct 01, 2013 7.313 7.417 7.297 7.385 935,819 -0.02(-0.22%)
Sep 30, 2013 7.385 7.449 7.369 7.401 1,077,759 -0.14(-1.92%)
Sep 27, 2013 7.562 7.594 7.514 7.546 2,088,207 -0.03(-0.42%)
Sep 26, 2013 7.578 7.635 7.546 7.578 908,221 +0.00(+0.00%)
Sep 25, 2013 7.618 7.659 7.570 7.578 3,601,185 +0.05(+0.64%)
Sep 24, 2013 7.538 7.582 7.506 7.530 736,281 -0.02(-0.32%)
Sep 23, 2013 7.594 7.602 7.530 7.554 1,671,759 -0.02(-0.32%)
Sep 20, 2013 7.626 7.667 7.578 7.578 1,401,735 -0.09(-1.15%)
Sep 19, 2013 7.667 7.715 7.626 7.667 894,391 -0.04(-0.52%)
Sep 18, 2013 7.474 7.707 7.401 7.707 1,685,554 +0.17(+2.24%)
Sep 17, 2013 7.490 7.554 7.451 7.538 1,130,826 -0.02(-0.32%)
Sep 16, 2013 7.474 7.722 7.361 7.562 2,793,517 +0.28(+3.87%)
Sep 13, 2013 7.281 7.312 7.201 7.281 1,204,585 +0.11(+1.55%)
Sep 12, 2013 7.257 7.273 7.129 7.169 4,884,834 +0.39(+5.75%)
Sep 11, 2013 6.843 6.843 6.771 6.779 1,398,012 -0.12(-1.73%)
Sep 10, 2013 6.970 6.986 6.875 6.899 1,779,196 -0.02(-0.34%)
Sep 09, 2013 6.859 6.938 6.851 6.922 741,910 +0.19(+2.84%)
Sep 06, 2013 6.739 6.771 6.676 6.732 979,020 +0.09(+1.32%)
Sep 05, 2013 6.628 6.676 6.556 6.644 1,574,403 +0.10(+1.46%)
Sep 04, 2013 6.389 6.596 6.381 6.549 2,129,178 -0.05(-0.72%)
Sep 03, 2013 6.676 6.700 6.541 6.596 1,370,381 +0.25(+4.02%)
Aug 30, 2013 6.421 6.453 6.302 6.342 1,383,727 -0.21(-3.16%)
Aug 29, 2013 6.533 6.604 6.529 6.549 1,018,079 -0.01(-0.12%)
Aug 28, 2013 6.445 6.588 6.429 6.556 1,066,685 +0.04(+0.61%)
Aug 27, 2013 6.596 6.636 6.501 6.517 1,418,171 -0.25(-3.76%)
Aug 26, 2013 6.819 6.851 6.771 6.771 887,242 -0.22(-3.19%)
Aug 23, 2013 6.978 7.010 6.922 6.994 723,827 +0.02(+0.23%)
Aug 22, 2013 6.938 6.994 6.907 6.978 1,008,651 +0.14(+1.98%)
Aug 21, 2013 6.747 6.883 6.739 6.843 1,300,117 +0.13(+1.90%)
Aug 20, 2013 6.676 6.771 6.636 6.716 843,663 -0.01(-0.12%)
Aug 19, 2013 6.739 6.779 6.700 6.724 784,282 +0.00(+0.00%)
Aug 16, 2013 6.692 6.755 6.660 6.724 1,250,926 +0.02(+0.24%)
Aug 15, 2013 6.676 6.739 6.604 6.708 1,002,214 -0.10(-1.52%)
Aug 14, 2013 6.779 6.867 6.772 6.811 367,068 +0.04(+0.59%)
Aug 13, 2013 6.779 6.779 6.692 6.771 620,670 +0.10(+1.55%)
Aug 12, 2013 6.644 6.708 6.636 6.668 798,275 -0.07(-1.06%)
Aug 09, 2013 6.787 6.803 6.724 6.739 516,912 -0.17(-2.42%)
Aug 08, 2013 6.907 6.938 6.899 6.907 455,723 +0.04(+0.58%)
Aug 07, 2013 6.915 6.946 6.843 6.867 654,935 +0.01(+0.12%)
Aug 06, 2013 6.922 6.930 6.819 6.859 531,895 -0.07(-1.03%)
Aug 05, 2013 6.899 6.930 6.875 6.930 601,189 +0.02(+0.35%)
Aug 02, 2013 6.883 6.916 6.851 6.907 711,040 +0.02(+0.23%)
Aug 01, 2013 6.899 6.922 6.843 6.891 685,229 +0.10(+1.52%)
Jul 31, 2013 6.811 6.848 6.771 6.787 838,371 -0.01(-0.12%)
Jul 30, 2013 6.755 6.841 6.709 6.795 1,335,691 +0.13(+1.91%)
Jul 29, 2013 6.755 6.779 6.660 6.668 1,135,397 -0.24(-3.46%)
Jul 26, 2013 6.922 6.954 6.851 6.907 1,308,099 -0.04(-0.57%)
Jul 25, 2013 6.899 6.978 6.867 6.946 2,601,776 +0.11(+1.63%)
Jul 24, 2013 7.002 7.018 6.819 6.835 2,845,223 -0.18(-2.61%)
Jul 23, 2013 7.312 7.320 7.010 7.018 6,652,405 -0.77(-9.91%)
Jul 22, 2013 7.877 7.838 7.766 7.790 2,345,888 -0.05(-0.61%)
Jul 19, 2013 7.861 7.877 7.790 7.838 1,249,885 +0.03(+0.41%)
Jul 18, 2013 7.822 7.877 7.774 7.806 1,876,046 +0.04(+0.51%)
Jul 17, 2013 7.822 7.830 7.734 7.766 877,497 +0.06(+0.72%)
Jul 16, 2013 7.726 7.742 7.647 7.710 1,071,213 -0.07(-0.92%)
Jul 15, 2013 7.798 7.830 7.758 7.782 1,756,158 +0.12(+1.56%)
Jul 12, 2013 7.599 7.662 7.535 7.662 1,495,269 +0.14(+1.90%)
Jul 11, 2013 7.448 7.527 7.416 7.519 1,356,496 +0.14(+1.83%)
Jul 10, 2013 7.233 7.400 7.233 7.384 1,141,001 +0.15(+2.09%)
Jul 09, 2013 7.344 7.400 7.193 7.233 1,393,938 -0.17(-2.26%)
Jul 08, 2013 7.527 7.543 7.368 7.400 1,729,911 -0.01(-0.11%)
Jul 05, 2013 7.479 7.479 7.352 7.408 1,178,433 -0.01(-0.11%)
Jul 03, 2013 7.241 7.448 7.241 7.416 1,219,342 +0.26(+3.67%)
Jul 02, 2013 7.153 7.249 7.105 7.153 824,950 -0.01(-0.11%)
Jul 01, 2013 7.193 7.225 7.137 7.161 639,033 +0.01(+0.11%)
Jun 28, 2013 7.113 7.177 7.066 7.153 1,132,844 -0.08(-1.10%)
Jun 27, 2013 7.225 7.320 7.211 7.233 1,377,998 +0.03(+0.44%)
Jun 26, 2013 7.185 7.217 7.129 7.201 1,038,270 +0.18(+2.49%)
Jun 25, 2013 7.050 7.062 6.930 7.026 1,744,174 +0.10(+1.49%)
Jun 24, 2013 6.907 6.994 6.859 6.922 2,031,043 -0.25(-3.44%)
Jun 21, 2013 7.208 7.232 7.059 7.169 1,499,407 -0.13(-1.73%)
Jun 20, 2013 7.405 7.421 7.264 7.295 1,741,603 -0.37(-4.83%)
Jun 19, 2013 7.893 7.909 7.641 7.665 1,960,730 -0.12(-1.52%)
Jun 18, 2013 7.775 7.803 7.736 7.783 1,951,980 +0.14(+1.85%)
Jun 17, 2013 7.649 7.689 7.563 7.641 1,469,687 +0.17(+2.21%)
Jun 14, 2013 7.531 7.531 7.429 7.476 893,089 -0.09(-1.25%)
Jun 13, 2013 7.303 7.578 7.256 7.570 1,893,454 +0.21(+2.89%)
Jun 12, 2013 7.452 7.468 7.319 7.358 2,177,362 -0.15(-1.99%)
Jun 11, 2013 7.452 7.590 7.413 7.508 1,589,508 -0.07(-0.93%)
Jun 10, 2013 7.539 7.586 7.468 7.578 1,077,256 +0.04(+0.52%)
Jun 07, 2013 7.452 7.578 7.437 7.539 1,694,833 -0.08(-1.03%)
Jun 06, 2013 7.602 7.626 7.484 7.618 2,088,414 +0.01(+0.10%)
Jun 05, 2013 7.775 7.775 7.578 7.610 2,593,585 -0.11(-1.43%)
Jun 04, 2013 7.657 7.720 7.625 7.720 5,377,523 +0.35(+4.70%)
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.