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 (%)
Nov 28, 2014 6.353 6.378 6.311 6.311 402,540 -0.04(-0.66%)
Nov 26, 2014 6.286 6.353 6.353 6.353 552,686 +0.04(+0.67%)
Nov 25, 2014 6.243 6.319 6.226 6.311 683,954 +0.11(+1.77%)
Nov 24, 2014 6.193 6.201 6.159 6.201 657,788 +0.04(+0.68%)
Nov 21, 2014 6.142 6.176 6.108 6.159 1,347,273 +0.09(+1.53%)
Nov 20, 2014 6.184 6.243 5.982 6.066 1,403,670 -0.18(-2.84%)
Nov 19, 2014 6.226 6.260 6.201 6.243 734,821 +0.08(+1.23%)
Nov 18, 2014 6.083 6.184 6.058 6.167 1,046,774 +0.16(+2.67%)
Nov 17, 2014 6.016 6.020 5.965 6.007 722,437 +0.08(+1.42%)
Nov 14, 2014 5.838 5.940 5.830 5.923 1,001,130 +0.18(+3.08%)
Nov 13, 2014 5.695 5.775 5.687 5.746 1,062,101 -0.06(-1.02%)
Nov 12, 2014 5.805 5.822 5.771 5.805 325,369 -0.03(-0.58%)
Nov 11, 2014 5.796 5.838 5.788 5.838 280,677 +0.03(+0.58%)
Nov 10, 2014 5.805 5.839 5.796 5.805 445,246 +0.03(+0.58%)
Nov 07, 2014 5.762 5.779 5.712 5.771 625,419 -0.06(-1.01%)
Nov 06, 2014 5.847 5.897 5.813 5.830 751,978 +0.04(+0.73%)
Nov 05, 2014 5.779 5.813 5.737 5.788 947,943 +0.08(+1.33%)
Nov 04, 2014 5.754 5.762 5.657 5.712 855,548 -0.02(-0.29%)
Nov 03, 2014 5.737 5.762 5.712 5.729 617,077 +0.06(+1.04%)
Oct 31, 2014 5.564 5.678 5.535 5.670 1,214,988 +0.25(+4.67%)
Oct 30, 2014 5.298 5.442 5.290 5.417 2,026,489 +0.04(+0.78%)
Oct 29, 2014 5.492 5.535 5.341 5.374 5,266,459 -0.72(-11.77%)
Oct 28, 2014 5.965 6.125 5.948 6.091 2,207,064 +0.23(+3.88%)
Oct 27, 2014 5.822 5.881 5.931 5.864 1,064,643 -0.07(-1.14%)
Oct 24, 2014 5.872 5.948 5.855 5.931 511,013 +0.05(+0.86%)
Oct 23, 2014 5.872 5.948 5.847 5.881 1,546,160 +0.07(+1.16%)
Oct 22, 2014 5.864 5.914 5.805 5.813 2,138,527 -0.03(-0.58%)
Oct 21, 2014 5.712 5.881 5.712 5.847 2,088,608 +0.14(+2.51%)
Oct 20, 2014 5.644 5.729 5.627 5.703 535,889 +0.03(+0.45%)
Oct 17, 2014 5.661 5.720 5.644 5.678 1,115,049 +0.06(+1.05%)
Oct 16, 2014 5.492 5.644 5.484 5.619 2,383,903 -0.07(-1.19%)
Oct 15, 2014 5.661 5.712 5.526 5.687 1,530,514 -0.06(-1.03%)
Oct 14, 2014 5.746 5.864 5.729 5.746 1,316,033 +0.11(+1.95%)
Oct 13, 2014 5.687 5.720 5.602 5.636 1,731,242 -0.24(-4.02%)
Oct 10, 2014 6.066 6.083 5.847 5.872 3,289,552 -0.36(-5.82%)
Oct 09, 2014 6.429 6.437 6.218 6.235 765,281 -0.20(-3.15%)
Oct 08, 2014 6.311 6.437 6.277 6.437 807,217 +0.08(+1.33%)
Oct 07, 2014 6.437 6.446 6.345 6.353 985,803 -0.16(-2.46%)
Oct 06, 2014 6.539 6.572 6.471 6.513 817,048 +0.06(+0.92%)
Oct 03, 2014 6.471 6.488 6.454 6.454 458,830 +0.01(+0.13%)
Oct 02, 2014 6.454 6.463 6.353 6.446 800,093 +0.05(+0.79%)
Oct 01, 2014 6.480 6.488 6.395 6.395 951,519 -0.09(-1.43%)
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%)
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.