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 (%)
Jul 31, 2006	10.01	10.08	9.968	10.05	787,588	+0.11(+1.15%)
Jul 28, 2006	9.786	9.981	9.773	9.934	1,206,245	+0.10(+1.02%)
Jul 27, 2006	9.921	9.988	9.793	9.833	1,522,174	-0.15(-1.48%)
Jul 26, 2006	9.820	10.04	9.800	9.981	1,360,785	-0.21(-2.04%)
Jul 25, 2006	10.24	10.28	10.12	10.19	1,071,804	-0.13(-1.24%)
Jul 24, 2006	10.21	10.33	10.18	10.32	1,461,430	+0.34(+3.43%)
Jul 21, 2006	10.02	10.08	9.961	9.974	1,734,927	-0.28(-2.69%)
Jul 20, 2006	10.49	10.54	10.22	10.25	1,078,355	-0.18(-1.74%)
Jul 19, 2006	10.18	10.53	10.17	10.43	1,987,580	+0.46(+4.58%)
Jul 18, 2006	9.981	10.00	9.793	9.974	2,671,099	+0.15(+1.50%)
Jul 17, 2006	9.827	9.914	9.793	9.827	776,719	-0.17(-1.75%)
Jul 14, 2006	9.981	10.05	9.874	10.00	1,458,303	+0.06(+0.61%)
Jul 13, 2006	9.954	10.07	9.880	9.941	1,165,898	-0.13(-1.33%)
Jul 12, 2006	10.22	10.24	10.01	10.08	1,298,552	-0.32(-3.10%)
Jul 11, 2006	10.20	10.44	10.17	10.40	1,461,132	+0.05(+0.46%)
Jul 10, 2006	10.44	10.46	10.32	10.35	1,235,575	-0.15(-1.41%)
Jul 07, 2006	10.58	10.67	10.46	10.50	1,506,094	-0.32(-2.98%)
Jul 06, 2006	10.75	10.87	10.74	10.82	610,269	+0.10(+0.94%)
Jul 05, 2006	10.85	10.86	10.67	10.72	1,783,462	-0.19(-1.78%)

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.