Indicators

Stmicroelectronics ADR (NY: STM )

41.93 -0.92 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.759	5.890	5.759	5.867	2,083,941	-0.10(-1.66%)
Jan 28, 2016	6.155	6.173	5.930	5.966	2,198,259	-0.11(-1.78%)
Jan 27, 2016	6.092	6.173	6.029	6.074	1,769,849	+0.25(+4.33%)
Jan 26, 2016	5.777	5.858	5.714	5.822	913,717	+0.17(+3.03%)
Jan 25, 2016	5.651	5.705	5.615	5.651	435,061	-0.03(-0.48%)
Jan 22, 2016	5.642	5.696	5.615	5.678	706,554	+0.18(+3.27%)
Jan 21, 2016	5.363	5.525	5.318	5.498	903,528	+0.05(+0.99%)
Jan 20, 2016	5.399	5.498	5.273	5.444	1,428,310	+0.07(+1.34%)
Jan 19, 2016	5.345	5.444	5.318	5.372	1,033,856	+0.24(+4.74%)
Jan 15, 2016	5.120	5.129	5.129	5.129	1,159,968	-0.33(-6.10%)
Jan 14, 2016	5.444	5.489	5.345	5.462	1,223,347	+0.11(+2.02%)
Jan 13, 2016	5.579	5.597	5.354	5.354	811,493	-0.23(-4.19%)
Jan 12, 2016	5.633	5.669	5.503	5.588	873,296	-0.01(-0.16%)
Jan 11, 2016	5.651	5.678	5.525	5.597	2,978,511	+0.19(+3.49%)
Jan 08, 2016	5.579	5.615	5.408	5.408	944,928	-0.21(-3.69%)
Jan 07, 2016	5.606	5.687	5.579	5.615	1,251,465	-0.06(-1.11%)
Jan 06, 2016	5.696	5.732	5.651	5.678	1,033,272	-0.16(-2.77%)
Jan 05, 2016	5.840	5.867	5.760	5.840	867,781	-0.09(-1.52%)

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.