Indicators

Stmicroelectronics ADR (NY: STM )

40.39 +0.03 (+0.07%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	16.29	16.79	16.18	16.34	1,518,451	+0.12(+0.75%)
Jun 27, 2002	15.78	16.27	15.60	16.22	3,486,231	+1.24(+8.30%)
Jun 26, 2002	14.64	15.11	14.63	14.98	3,014,571	-0.11(-0.76%)
Jun 25, 2002	15.58	15.68	15.05	15.09	1,922,816	-0.05(-0.31%)
Jun 21, 2002	15.45	15.64	15.11	15.14	2,465,046	+0.22(+1.49%)
Jun 20, 2002	15.50	15.57	14.87	14.92	2,564,946	-0.13(-0.89%)
Jun 19, 2002	15.31	15.56	14.96	15.05	10,615,317	-0.30(-1.93%)
Jun 18, 2002	15.65	16.05	15.35	15.35	1,289,917	-0.63(-3.95%)
Jun 17, 2002	15.56	15.98	15.48	15.98	1,421,678	+0.71(+4.62%)
Jun 14, 2002	14.57	15.43	14.36	15.27	2,250,655	-0.42(-2.70%)
Jun 12, 2002	15.35	15.71	14.99	15.70	1,644,853	+0.15(+0.95%)
Jun 11, 2002	15.99	16.05	15.48	15.55	1,337,857	-0.30(-1.86%)
Jun 10, 2002	15.97	16.09	15.73	15.84	2,240,531	-0.17(-1.09%)
Jun 07, 2002	15.35	16.02	15.29	16.02	6,315,295	-0.53(-3.21%)
Jun 06, 2002	16.95	16.95	16.38	16.55	1,765,894	-0.48(-2.80%)

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.