Indicators

Stmicroelectronics ADR (NY: STM )

39.18 +0.44 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.911	7.016	6.904	6.988	1,868,976	+0.15(+2.15%)
Jun 29, 2011	6.792	6.890	6.715	6.841	2,959,704	+0.20(+2.96%)
Jun 28, 2011	6.574	6.659	6.567	6.645	1,169,339	+0.07(+1.07%)
Jun 27, 2011	6.462	6.602	6.455	6.574	1,797,169	+0.10(+1.52%)
Jun 24, 2011	6.532	6.539	6.427	6.476	2,444,801	-0.08(-1.28%)
Jun 23, 2011	6.413	6.574	6.357	6.560	4,875,639	-0.27(-3.91%)
Jun 22, 2011	6.918	6.946	6.827	6.827	1,670,480	-0.19(-2.70%)
Jun 21, 2011	6.869	7.030	6.841	7.016	1,490,772	+0.20(+2.99%)
Jun 20, 2011	6.820	6.841	6.792	6.813	1,328,495	+0.02(+0.31%)
Jun 17, 2011	6.890	6.890	6.731	6.792	2,068,681	+0.01(+0.21%)
Jun 16, 2011	6.771	6.827	6.722	6.778	3,733,175	-0.19(-2.72%)
Jun 15, 2011	7.052	7.094	6.911	6.967	5,261,527	-0.34(-4.61%)
Jun 14, 2011	7.241	7.339	7.234	7.304	3,716,961	+0.22(+3.07%)
Jun 13, 2011	7.122	7.185	7.016	7.087	2,144,853	-0.01(-0.10%)
Jun 10, 2011	7.248	7.262	7.037	7.094	3,404,058	-0.28(-3.81%)
Jun 09, 2011	7.297	7.473	7.283	7.374	3,905,339	+0.06(+0.77%)
Jun 08, 2011	7.430	7.451	7.297	7.318	2,003,927	-0.20(-2.61%)
Jun 07, 2011	7.592	7.613	7.508	7.515	1,632,989	+0.05(+0.66%)
Jun 06, 2011	7.571	7.606	7.466	7.466	1,445,084	-0.19(-2.47%)

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.