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

Stmicroelectronics ADR (NY: STM )

41.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 13.46 13.63 13.12 13.21 2,810,900 -0.17(-1.25%)
Oct 30, 2002 12.56 13.42 12.44 13.38 4,540,467 +0.98(+7.91%)
Oct 29, 2002 12.90 13.02 11.81 12.40 3,314,123 -0.53(-4.10%)
Oct 28, 2002 13.23 13.40 12.93 12.93 2,883,703 +0.10(+0.79%)
Oct 25, 2002 12.26 12.88 12.26 12.83 2,840,230 +0.75(+6.17%)
Oct 24, 2002 12.24 12.63 12.02 12.08 6,797,972 -0.21(-1.69%)
Oct 23, 2002 11.61 12.36 11.61 12.29 7,226,753 +1.01(+8.93%)
Oct 22, 2002 11.08 11.50 10.96 11.28 4,821,260 -1.01(-8.20%)
Oct 21, 2002 11.65 12.39 11.55 12.29 4,220,668 +0.65(+5.60%)
Oct 18, 2002 11.25 11.79 11.08 11.64 3,961,463 +0.39(+3.46%)
Oct 17, 2002 11.15 11.34 10.87 11.25 2,593,978 +1.05(+10.34%)
Oct 16, 2002 10.39 10.55 10.10 10.20 1,735,969 -0.99(-8.88%)
Oct 15, 2002 10.50 11.24 10.45 11.19 4,317,590 +1.74(+18.41%)
Oct 14, 2002 9.242 9.679 9.188 9.450 1,619,840 -0.07(-0.78%)
Oct 11, 2002 9.068 9.632 9.054 9.524 2,978,839 +0.80(+9.16%)
Oct 10, 2002 7.993 8.812 7.919 8.725 2,899,485 +1.06(+13.85%)
Oct 09, 2002 7.415 7.973 7.388 7.664 4,018,188 -0.11(-1.38%)
Oct 08, 2002 8.013 8.053 7.462 7.771 2,077,654 -0.14(-1.78%)
Oct 07, 2002 8.208 8.215 7.872 7.912 2,087,778 -0.52(-6.14%)
Oct 04, 2002 8.859 8.900 8.342 8.429 3,006,829 -0.40(-4.56%)
Oct 03, 2002 9.000 9.121 8.799 8.832 1,766,936 -0.28(-3.02%)
Oct 02, 2002 9.021 9.524 8.967 9.108 3,037,648 -0.23(-2.45%)
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.