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

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
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, 2015 5.986 6.048 5.968 6.048 987,645 +0.23(+3.96%)
Sep 29, 2015 5.755 5.835 5.706 5.817 1,451,622 +0.21(+3.80%)
Sep 28, 2015 5.746 5.755 5.587 5.604 2,056,169 -0.22(-3.81%)
Sep 25, 2015 5.897 5.928 5.786 5.826 1,513,535 +0.05(+0.92%)
Sep 24, 2015 5.764 5.817 5.693 5.773 1,620,451 -0.08(-1.36%)
Sep 23, 2015 5.915 5.933 5.844 5.853 939,828 -0.02(-0.30%)
Sep 22, 2015 5.924 5.933 5.808 5.870 961,780 -0.24(-3.92%)
Sep 21, 2015 6.119 6.163 6.066 6.110 765,506 -0.01(-0.14%)
Sep 18, 2015 6.190 6.216 6.092 6.119 590,969 -0.17(-2.68%)
Sep 17, 2015 6.235 6.370 6.226 6.287 1,099,344 -0.01(-0.14%)
Sep 16, 2015 6.278 6.305 6.229 6.296 302,079 +0.05(+0.84%)
Sep 15, 2015 6.174 6.244 6.139 6.244 1,404,009 +0.19(+3.18%)
Sep 14, 2015 6.051 6.086 6.025 6.051 477,262 -0.12(-1.98%)
Sep 11, 2015 6.130 6.182 6.095 6.174 862,067 -0.03(-0.56%)
Sep 10, 2015 6.156 6.244 6.139 6.209 988,353 +0.05(+0.85%)
Sep 09, 2015 6.278 6.331 6.139 6.156 1,374,065 -0.39(-6.01%)
Sep 08, 2015 6.558 6.567 6.480 6.550 1,295,365 +0.29(+4.61%)
Sep 04, 2015 6.287 6.261 6.261 6.261 483,509 -0.12(-1.92%)
Sep 03, 2015 6.375 6.445 6.348 6.383 974,264 +0.07(+1.11%)
Sep 02, 2015 6.305 6.322 6.209 6.313 875,953 +0.09(+1.40%)
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.