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 (%)
Oct 31, 2012	4.544	4.551	4.467	4.505	1,245,421	-0.10(-2.16%)
Oct 26, 2012	4.574	4.605	4.605	4.605	1,861,985	-0.04(-0.82%)
Oct 25, 2012	4.735	4.750	4.613	4.643	1,725,062	-0.08(-1.62%)
Oct 24, 2012	4.788	4.834	4.689	4.720	4,433,262	+0.11(+2.32%)
Oct 23, 2012	4.613	4.651	4.551	4.613	1,963,603	-0.08(-1.63%)
Oct 19, 2012	4.804	4.804	4.666	4.689	2,300,754	-0.25(-5.11%)
Oct 18, 2012	4.873	4.980	4.857	4.941	2,487,443	+0.05(+1.10%)
Oct 17, 2012	4.834	4.894	4.788	4.888	2,279,662	+0.18(+3.73%)
Oct 16, 2012	4.658	4.712	4.620	4.712	1,266,594	+0.11(+2.50%)
Oct 15, 2012	4.590	4.605	4.530	4.597	2,114,357	+0.01(+0.17%)
Oct 12, 2012	4.597	4.827	4.567	4.590	8,204,936	+0.28(+6.38%)
Oct 11, 2012	4.368	4.391	4.291	4.314	1,068,663	+0.02(+0.53%)
Oct 10, 2012	4.322	4.345	4.276	4.291	1,593,206	-0.08(-1.75%)
Oct 09, 2012	4.437	4.471	4.330	4.368	1,506,919	+0.09(+2.15%)
Oct 08, 2012	4.299	4.330	4.261	4.276	1,152,380	-0.15(-3.29%)
Oct 05, 2012	4.467	4.475	4.398	4.421	1,981,182	+0.10(+2.30%)
Oct 04, 2012	4.291	4.326	4.253	4.322	942,927	+0.05(+1.07%)
Oct 03, 2012	4.284	4.307	4.238	4.276	797,111	-0.04(-0.89%)
Oct 02, 2012	4.345	4.360	4.261	4.314	1,945,779	+0.05(+1.26%)

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.