Indicators

Stmicroelectronics ADR (NY: STM )

40.51 +0.19 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	7.113	7.177	7.066	7.153	1,132,844	-0.08(-1.10%)
Jun 27, 2013	7.225	7.320	7.211	7.233	1,377,998	+0.03(+0.44%)
Jun 26, 2013	7.185	7.217	7.129	7.201	1,038,270	+0.18(+2.49%)
Jun 25, 2013	7.050	7.062	6.930	7.026	1,744,174	+0.10(+1.49%)
Jun 24, 2013	6.907	6.994	6.859	6.922	2,031,043	-0.25(-3.44%)
Jun 21, 2013	7.208	7.232	7.059	7.169	1,499,407	-0.13(-1.73%)
Jun 20, 2013	7.405	7.421	7.264	7.295	1,741,603	-0.37(-4.83%)
Jun 19, 2013	7.893	7.909	7.641	7.665	1,960,730	-0.12(-1.52%)
Jun 18, 2013	7.775	7.803	7.736	7.783	1,951,980	+0.14(+1.85%)
Jun 17, 2013	7.649	7.689	7.563	7.641	1,469,687	+0.17(+2.21%)
Jun 14, 2013	7.531	7.531	7.429	7.476	893,089	-0.09(-1.25%)
Jun 13, 2013	7.303	7.578	7.256	7.570	1,893,454	+0.21(+2.89%)
Jun 12, 2013	7.452	7.468	7.319	7.358	2,177,362	-0.15(-1.99%)
Jun 11, 2013	7.452	7.590	7.413	7.508	1,589,508	-0.07(-0.93%)
Jun 10, 2013	7.539	7.586	7.468	7.578	1,077,256	+0.04(+0.52%)
Jun 07, 2013	7.452	7.578	7.437	7.539	1,694,833	-0.08(-1.03%)
Jun 06, 2013	7.602	7.626	7.484	7.618	2,088,414	+0.01(+0.10%)
Jun 05, 2013	7.775	7.775	7.578	7.610	2,593,585	-0.11(-1.43%)
Jun 04, 2013	7.657	7.720	7.625	7.720	5,377,523	+0.35(+4.70%)

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.