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 (%)
Nov 28, 2008	4.373	4.467	4.352	4.440	1,777,343	-0.38(-7.81%)
Nov 26, 2008	4.588	4.836	4.574	4.816	2,500,358	+0.19(+4.22%)
Nov 25, 2008	4.789	4.789	4.440	4.621	3,069,291	-0.03(-0.58%)
Nov 24, 2008	4.507	4.722	4.446	4.648	3,184,108	+0.23(+5.17%)
Nov 21, 2008	4.420	4.453	4.178	4.420	4,410,742	+0.16(+3.79%)
Nov 20, 2008	4.346	4.581	4.218	4.258	3,539,572	-0.14(-3.21%)
Nov 19, 2008	4.688	4.735	4.386	4.399	2,451,821	-0.31(-6.56%)
Nov 18, 2008	4.742	4.809	4.547	4.708	4,827,318	-0.18(-3.71%)
Nov 17, 2008	4.991	5.071	4.870	4.890	2,696,601	-0.15(-2.93%)
Nov 14, 2008	5.132	5.252	4.984	5.038	0	-0.40(-7.41%)
Nov 13, 2008	4.991	5.467	4.829	5.441	3,315,860	+0.32(+6.16%)
Nov 12, 2008	5.179	5.273	5.091	5.125	2,026,240	-0.15(-2.93%)
Nov 11, 2008	5.333	5.387	5.199	5.279	1,641,285	-0.13(-2.36%)
Nov 10, 2008	5.696	5.709	5.360	5.407	2,639,000	-0.24(-4.28%)
Nov 07, 2008	5.548	5.669	5.474	5.649	1,911,695	+0.29(+5.39%)
Nov 06, 2008	5.756	5.810	5.333	5.360	2,459,196	-0.43(-7.42%)
Nov 05, 2008	5.991	6.119	5.763	5.790	2,160,890	-0.27(-4.43%)
Nov 04, 2008	5.891	6.092	5.823	6.058	1,803,962	+0.40(+7.13%)

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.