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 (%)
Feb 28, 2006	11.52	11.51	11.35	11.38	1,208,329	-0.13(-1.17%)
Feb 27, 2006	11.49	11.55	11.49	11.52	472,552	+0.04(+0.35%)
Feb 24, 2006	11.47	11.59	11.44	11.48	835,826	+0.11(+1.00%)
Feb 23, 2006	11.43	11.47	11.36	11.36	887,190	-0.20(-1.74%)
Feb 22, 2006	11.40	11.60	11.37	11.57	1,074,037	+0.06(+0.53%)
Feb 21, 2006	11.78	11.79	11.49	11.51	969,075	-0.34(-2.89%)
Feb 17, 2006	11.91	11.92	11.83	11.85	865,900	-0.13(-1.12%)
Feb 16, 2006	11.87	12.01	11.84	11.98	1,496,864	+0.20(+1.71%)
Feb 15, 2006	11.76	11.80	11.66	11.78	1,141,779	-0.20(-1.68%)
Feb 14, 2006	11.83	12.00	11.78	11.98	868,877	+0.11(+0.96%)
Feb 13, 2006	11.82	11.94	11.79	11.87	1,345,301	-0.15(-1.23%)
Feb 10, 2006	12.10	12.10	11.90	12.02	1,198,503	-0.22(-1.81%)
Feb 09, 2006	12.28	12.36	12.19	12.24	995,725	-0.01(-0.06%)
Feb 08, 2006	12.15	12.24	12.06	12.24	740,690	+0.18(+1.50%)
Feb 07, 2006	12.12	12.14	12.01	12.06	1,369,718	+0.03(+0.28%)
Feb 06, 2006	11.94	12.04	11.92	12.03	1,242,870	-0.04(-0.33%)
Feb 03, 2006	12.05	12.16	12.00	12.07	1,451,157	-0.15(-1.26%)
Feb 02, 2006	12.33	12.37	12.18	12.22	1,198,950	-0.21(-1.67%)

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.