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

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)
Official Closing 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 (%)
Jan 31, 2014 6.596 6.710 6.579 6.677 1,129,579 -0.08(-1.21%)
Jan 30, 2014 6.702 6.759 6.665 6.759 1,249,451 +0.27(+4.15%)
Jan 29, 2014 6.408 6.522 6.400 6.490 1,840,212 +0.00(+0.00%)
Jan 28, 2014 6.481 6.498 6.416 6.490 1,054,511 +0.23(+3.65%)
Jan 27, 2014 6.237 6.318 6.212 6.261 872,284 +0.05(+0.79%)
Jan 24, 2014 6.310 6.310 6.212 6.212 798,588 -0.20(-3.18%)
Jan 23, 2014 6.473 6.473 6.375 6.416 317,613 -0.05(-0.76%)
Jan 22, 2014 6.457 6.522 6.449 6.465 776,475 +0.08(+1.28%)
Jan 21, 2014 6.384 6.408 6.327 6.384 811,384 +0.07(+1.03%)
Jan 17, 2014 6.310 6.318 6.318 6.318 720,122 -0.21(-3.25%)
Jan 16, 2014 6.596 6.596 6.473 6.530 349,761 -0.06(-0.87%)
Jan 15, 2014 6.514 6.628 6.522 6.587 699,313 +0.07(+1.13%)
Jan 14, 2014 6.514 6.547 6.465 6.514 800,028 +0.17(+2.70%)
Jan 13, 2014 6.294 6.392 6.294 6.343 1,023,432 +0.10(+1.57%)
Jan 10, 2014 6.147 6.253 6.139 6.245 654,686 +0.21(+3.51%)
Jan 09, 2014 6.082 6.090 5.992 6.033 1,219,403 -0.12(-1.99%)
Jan 08, 2014 6.212 6.253 6.147 6.155 791,761 -0.11(-1.69%)
Jan 07, 2014 6.212 6.294 6.163 6.261 1,607,210 -0.11(-1.79%)
Jan 06, 2014 6.441 6.457 6.367 6.375 588,324 -0.01(-0.13%)
Jan 03, 2014 6.424 6.437 6.367 6.384 634,499 +0.05(+0.77%)
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.