Indicators

Stmicroelectronics ADR (NY: STM )

42.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.00	12.08	11.92	11.95	1,593,042	-0.14(-1.17%)
Feb 25, 2005	11.92	12.26	11.90	12.09	1,709,021	+0.14(+1.18%)
Feb 24, 2005	11.86	11.98	11.74	11.95	2,279,241	+0.17(+1.48%)
Feb 23, 2005	11.92	11.95	11.74	11.77	1,798,946	+0.08(+0.69%)
Feb 22, 2005	11.59	11.92	11.57	11.69	2,975,266	+0.42(+3.69%)
Feb 18, 2005	11.26	11.36	11.21	11.28	1,533,489	-0.12(-1.06%)
Feb 17, 2005	11.53	11.55	11.35	11.40	1,626,987	-0.20(-1.74%)
Feb 16, 2005	11.60	11.60	11.47	11.60	1,064,211	-0.13(-1.14%)
Feb 15, 2005	11.68	11.86	11.64	11.73	1,992,493	-0.06(-0.51%)
Feb 14, 2005	11.81	11.85	11.69	11.79	1,631,751	+0.07(+0.63%)
Feb 11, 2005	11.56	11.82	11.51	11.72	3,727,122	+0.15(+1.34%)
Feb 10, 2005	11.60	11.65	11.51	11.57	1,104,856	+0.07(+0.64%)
Feb 09, 2005	11.63	11.63	11.48	11.49	1,393,837	-0.15(-1.33%)
Feb 08, 2005	11.39	11.69	11.39	11.65	2,555,864	+0.40(+3.52%)
Feb 07, 2005	11.31	11.37	11.21	11.25	1,333,837	-0.05(-0.48%)
Feb 04, 2005	11.02	11.32	11.01	11.30	2,565,988	+0.28(+2.56%)
Feb 03, 2005	11.02	11.04	10.92	11.02	1,063,765	-0.25(-2.20%)
Feb 02, 2005	11.36	11.38	11.22	11.27	1,494,630	-0.23(-1.99%)

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.