Indicators

Stmicroelectronics ADR (NY: STM )

40.73 +0.22 (+0.54%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.593	5.629	5.457	5.468	3,217,768	-0.17(-3.01%)
Feb 28, 2012	5.534	5.674	5.519	5.637	3,945,133	+0.36(+6.84%)
Feb 27, 2012	5.121	5.320	5.107	5.276	2,824,877	-0.09(-1.65%)
Feb 24, 2012	5.379	5.432	5.342	5.365	2,473,636	+0.07(+1.39%)
Feb 23, 2012	5.284	5.394	5.225	5.291	3,699,487	-0.04(-0.83%)
Feb 22, 2012	5.438	5.438	5.320	5.335	3,279,630	-0.06(-1.09%)
Feb 21, 2012	5.534	5.534	5.365	5.394	5,057,375	+0.27(+5.32%)
Feb 17, 2012	5.144	5.158	5.085	5.121	2,239,078	+0.15(+2.96%)
Feb 16, 2012	4.916	4.989	4.887	4.974	2,631,149	+0.01(+0.29%)
Feb 15, 2012	5.018	5.018	4.938	4.960	2,259,586	+0.06(+1.19%)
Feb 14, 2012	4.909	4.930	4.851	4.901	1,827,582	-0.02(-0.44%)
Feb 13, 2012	4.923	4.945	4.880	4.923	1,262,244	+0.04(+0.74%)
Feb 10, 2012	4.916	4.937	4.872	4.887	1,701,951	-0.10(-2.04%)
Feb 09, 2012	5.018	5.025	4.938	4.989	2,495,544	+0.00(+0.00%)
Feb 08, 2012	4.952	4.989	4.916	4.989	3,167,932	+0.02(+0.44%)
Feb 07, 2012	4.938	4.981	4.894	4.967	1,841,313	-0.01(-0.29%)
Feb 06, 2012	4.974	5.032	4.960	4.981	3,669,082	-0.11(-2.14%)
Feb 03, 2012	5.039	5.097	5.032	5.090	2,601,302	+0.01(+0.29%)
Feb 02, 2012	5.047	5.076	5.025	5.076	1,486,609	-0.01(-0.29%)

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.