Indicators

Stmicroelectronics ADR (NY: STM )

41.89 +0.19 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.432	8.446	8.332	8.384	2,647,008	+0.16(+1.93%)
Jan 28, 2011	8.425	8.474	8.176	8.225	3,105,709	-0.23(-2.70%)
Jan 27, 2011	8.446	8.503	8.377	8.453	3,681,294	+0.35(+4.36%)
Jan 26, 2011	7.976	8.121	7.921	8.100	3,833,947	+0.30(+3.90%)
Jan 25, 2011	7.789	7.841	7.637	7.796	9,895,546	-0.40(-4.89%)
Jan 24, 2011	8.003	8.246	7.997	8.197	2,953,106	+0.15(+1.80%)
Jan 21, 2011	8.128	8.197	8.038	8.052	2,627,978	+0.06(+0.69%)
Jan 20, 2011	7.927	8.010	7.837	7.997	3,888,233	-0.19(-2.28%)
Jan 19, 2011	8.308	8.315	8.156	8.183	3,966,434	-0.28(-3.27%)
Jan 18, 2011	8.273	8.481	8.259	8.460	3,087,586	+0.30(+3.64%)
Jan 14, 2011	8.031	8.176	8.024	8.163	3,419,483	-0.04(-0.51%)
Jan 13, 2011	8.128	8.204	8.045	8.204	2,556,019	+0.15(+1.80%)
Jan 12, 2011	7.962	8.059	7.934	8.059	2,233,562	+0.26(+3.37%)
Jan 11, 2011	7.727	7.810	7.651	7.796	2,652,225	+0.33(+4.35%)
Jan 10, 2011	7.388	7.498	7.353	7.471	2,569,112	-0.04(-0.55%)
Jan 07, 2011	7.547	7.575	7.409	7.512	1,481,895	-0.07(-0.91%)
Jan 06, 2011	7.713	7.720	7.512	7.581	2,127,521	+0.04(+0.55%)
Jan 05, 2011	7.450	7.575	7.429	7.540	1,461,298	+0.12(+1.58%)
Jan 04, 2011	7.561	7.575	7.388	7.422	1,738,555	-0.01(-0.09%)

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.