Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.250 7.250 7.076 7.085 5,507,877 -0.07(-0.98%)
Jun 29, 2015 7.259 7.355 7.133 7.154 2,717,920 -0.25(-3.42%)
Jun 26, 2015 7.468 7.512 7.346 7.407 2,504,758 +0.04(+0.59%)
Jun 25, 2015 7.338 7.407 7.285 7.364 1,209,875 +0.17(+2.43%)
Jun 24, 2015 7.259 7.303 7.163 7.189 1,271,606 -0.14(-1.90%)
Jun 23, 2015 7.372 7.412 7.320 7.329 960,680 +0.09(+1.20%)
Jun 22, 2015 7.233 7.303 7.223 7.242 1,370,094 +0.27(+3.88%)
Jun 19, 2015 7.050 7.058 6.936 6.971 1,282,800 -0.10(-1.36%)
Jun 18, 2015 6.971 7.233 6.962 7.067 1,710,065 +0.02(+0.25%)
Jun 17, 2015 7.102 7.124 7.006 7.050 2,055,386 -0.21(-2.88%)
Jun 16, 2015 7.215 7.277 7.137 7.259 1,260,492 +0.16(+2.21%)
Jun 15, 2015 7.024 7.111 6.989 7.102 1,537,975 -0.08(-1.09%)
Jun 12, 2015 7.111 7.198 7.067 7.181 820,965 -0.07(-0.96%)
Jun 11, 2015 7.259 7.328 7.207 7.250 847,444 -0.01(-0.12%)
Jun 10, 2015 7.345 7.354 7.242 7.259 807,697 +0.07(+0.96%)
Jun 09, 2015 7.216 7.267 7.157 7.190 1,608,651 -0.09(-1.30%)
Jun 08, 2015 7.250 7.349 7.233 7.285 956,834 +0.03(+0.36%)
Jun 05, 2015 7.216 7.293 7.173 7.259 807,632 -0.12(-1.64%)
Jun 04, 2015 7.483 7.552 7.362 7.380 1,350,602 +0.00(+0.00%)
Jun 03, 2015 7.406 7.455 7.362 7.380 782,761 +0.00(+0.00%)
Jun 02, 2015 7.397 7.431 7.337 7.380 1,235,115 +0.08(+1.06%)
Jun 01, 2015 7.328 7.328 7.181 7.302 1,945,936 -0.03(-0.35%)
May 29, 2015 7.362 7.397 7.303 7.328 1,269,555 -0.03(-0.47%)
May 28, 2015 7.362 7.431 7.259 7.362 2,418,780 +0.22(+3.02%)
May 27, 2015 6.940 7.168 6.931 7.147 1,031,396 +0.23(+3.37%)
May 26, 2015 6.983 6.992 6.862 6.914 1,267,693 -0.14(-1.96%)
May 22, 2015 7.026 7.052 7.052 7.052 2,209,693 -0.06(-0.85%)
May 21, 2015 7.069 7.112 7.052 7.112 909,746 -0.02(-0.24%)
May 20, 2015 7.095 7.190 7.061 7.130 1,796,554 +0.16(+2.35%)
May 19, 2015 6.974 7.000 6.931 6.966 651,778 -0.06(-0.86%)
May 18, 2015 7.018 7.035 6.974 7.026 642,868 +0.03(+0.37%)
May 15, 2015 7.000 7.018 6.957 7.000 807,360 -0.05(-0.73%)
May 14, 2015 7.018 7.081 6.992 7.052 1,065,869 +0.15(+2.12%)
May 13, 2015 6.970 6.992 6.897 6.905 1,956,327 -0.01(-0.12%)
May 12, 2015 7.061 7.061 6.888 6.914 3,492,774 +0.22(+3.35%)
May 11, 2015 6.587 6.733 6.569 6.690 1,013,051 -0.03(-0.51%)
May 08, 2015 6.724 6.768 6.706 6.724 856,439 +0.03(+0.52%)
May 07, 2015 6.664 6.724 6.647 6.690 1,423,462 +0.02(+0.26%)
May 06, 2015 6.690 6.742 6.621 6.673 1,853,897 +0.15(+2.25%)
May 05, 2015 6.561 6.595 6.483 6.526 2,094,687 -0.17(-2.57%)
May 04, 2015 6.802 6.811 6.681 6.699 2,015,056 -0.15(-2.14%)
May 01, 2015 6.854 6.897 6.802 6.845 1,417,999 -0.02(-0.25%)
Apr 30, 2015 6.957 6.957 6.837 6.862 5,047,813 -1.05(-13.29%)
Apr 29, 2015 7.923 8.009 7.837 7.914 2,543,361 -0.17(-2.13%)
Apr 28, 2015 8.078 8.104 8.000 8.087 2,165,147 -0.18(-2.19%)
Apr 27, 2015 8.250 8.302 8.225 8.268 887,971 +0.13(+1.59%)
Apr 24, 2015 8.181 8.198 8.087 8.138 1,240,038 -0.18(-2.18%)
Apr 23, 2015 8.246 8.345 8.181 8.319 1,373,774 -0.25(-2.92%)
Apr 22, 2015 8.518 8.604 8.483 8.569 3,279,720 +0.25(+3.01%)
Apr 21, 2015 8.242 8.345 8.212 8.319 1,383,653 +0.38(+4.78%)
Apr 20, 2015 7.880 8.000 7.880 7.940 540,467 +0.02(+0.22%)
Apr 17, 2015 7.975 7.975 7.871 7.923 749,174 -0.26(-3.16%)
Apr 16, 2015 8.173 8.190 8.108 8.181 732,251 +0.05(+0.64%)
Apr 15, 2015 8.121 8.138 8.035 8.130 741,633 +0.02(+0.21%)
Apr 14, 2015 8.164 8.173 8.087 8.112 574,319 -0.10(-1.26%)
Apr 13, 2015 8.216 8.250 8.156 8.216 944,903 +0.08(+0.95%)
Apr 10, 2015 8.026 8.143 8.018 8.138 820,367 +0.18(+2.28%)
Apr 09, 2015 7.957 7.975 7.914 7.957 733,308 +0.03(+0.44%)
Apr 08, 2015 7.897 7.957 7.880 7.923 750,350 -0.04(-0.54%)
Apr 07, 2015 8.052 8.087 7.966 7.966 951,312 -0.14(-1.70%)
Apr 06, 2015 8.043 8.112 8.018 8.104 601,796 +0.07(+0.86%)
Apr 02, 2015 8.078 8.035 8.035 8.035 785,166 +0.07(+0.87%)
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.