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 (%)
Dec 31, 2015 6.047 5.993 5.993 5.993 562,758 -0.13(-2.20%)
Dec 30, 2015 6.209 6.209 6.110 6.128 429,768 -0.01(-0.15%)
Dec 29, 2015 6.101 6.155 6.101 6.137 322,692 +0.04(+0.59%)
Dec 28, 2015 6.065 6.110 6.025 6.101 668,497 -0.04(-0.59%)
Dec 24, 2015 6.101 6.137 6.137 6.137 346,279 +0.04(+0.59%)
Dec 23, 2015 6.083 6.119 6.056 6.101 648,510 +0.07(+1.19%)
Dec 22, 2015 6.011 6.056 5.957 6.029 587,483 +0.04(+0.75%)
Dec 21, 2015 5.993 6.020 5.930 5.984 763,467 +0.07(+1.22%)
Dec 18, 2015 5.876 5.930 5.849 5.912 1,422,917 -0.04(-0.61%)
Dec 17, 2015 6.083 6.092 5.939 5.948 867,560 -0.05(-0.90%)
Dec 16, 2015 5.957 6.029 5.885 6.002 897,750 +0.04(+0.60%)
Dec 15, 2015 5.984 6.052 5.948 5.966 1,752,821 +0.13(+2.31%)
Dec 14, 2015 5.903 5.939 5.804 5.831 1,266,734 -0.10(-1.67%)
Dec 11, 2015 5.966 6.038 5.921 5.930 1,362,275 -0.17(-2.80%)
Dec 10, 2015 6.154 6.168 6.074 6.101 1,537,397 -0.04(-0.72%)
Dec 09, 2015 6.216 6.269 6.128 6.145 1,595,287 -0.01(-0.14%)
Dec 08, 2015 6.190 6.207 6.145 6.154 935,143 -0.18(-2.80%)
Dec 07, 2015 6.349 6.376 6.314 6.332 886,595 -0.20(-3.12%)
Dec 04, 2015 6.456 6.544 6.411 6.536 751,640 +0.11(+1.66%)
Dec 03, 2015 6.527 6.544 6.385 6.429 1,078,894 -0.04(-0.55%)
Dec 02, 2015 6.491 6.527 6.456 6.465 1,319,115 +0.01(+0.14%)
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.