Indicators

Stmicroelectronics ADR (NY: STM )

41.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	20.03	20.18	19.75	19.79	2,279,687	+0.32(+1.66%)
Feb 27, 2002	19.73	19.98	19.21	19.46	2,662,166	+0.32(+1.68%)
Feb 26, 2002	19.61	19.66	19.14	19.14	1,378,204	-0.34(-1.72%)
Feb 25, 2002	18.87	19.59	18.87	19.48	1,753,388	+0.66(+3.50%)
Feb 22, 2002	18.71	19.00	18.55	18.82	1,350,065	-0.03(-0.14%)
Feb 21, 2002	19.55	19.68	18.85	18.85	1,754,877	-1.30(-6.44%)
Feb 20, 2002	19.85	20.14	19.35	20.14	2,335,667	+0.81(+4.17%)
Feb 19, 2002	19.75	19.85	19.34	19.34	1,338,750	-1.05(-5.14%)
Feb 18, 2002	20.72	20.89	20.28	20.39	1,129,273	+0.00(+0.00%)
Feb 15, 2002	20.72	20.89	20.28	20.39	1,129,273	-0.20(-0.98%)
Feb 14, 2002	20.95	20.96	20.59	20.59	1,376,567	-0.19(-0.94%)
Feb 13, 2002	20.32	20.84	20.30	20.78	1,322,373	+0.62(+3.06%)
Feb 12, 2002	20.30	20.65	20.15	20.16	1,052,896	-0.59(-2.85%)
Feb 11, 2002	20.28	20.75	20.28	20.75	1,111,258	+0.48(+2.39%)
Feb 08, 2002	19.98	20.28	19.68	20.27	1,279,495	+0.58(+2.93%)
Feb 07, 2002	20.14	20.49	19.68	19.69	1,772,594	-0.26(-1.28%)
Feb 06, 2002	20.02	20.22	19.67	19.95	1,340,239	+0.03(+0.17%)
Feb 05, 2002	20.11	20.29	19.87	19.91	1,317,162	-0.32(-1.59%)
Feb 04, 2002	20.49	20.59	20.13	20.24	208,435	-0.42(-2.02%)

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.