Indicators

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

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%)

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.