Skip to main content

Stmicroelectronics ADR (NY: STM )

43.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.87 10.91 10.71 10.71 1,026,097 -0.18(-1.67%)
Jun 29, 2005 10.87 10.95 10.77 10.89 2,090,309 +0.25(+2.34%)
Jun 28, 2005 10.53 10.69 10.50 10.64 2,186,785 +0.10(+0.96%)
Jun 27, 2005 10.58 10.63 10.51 10.54 1,120,935 -0.17(-1.63%)
Jun 24, 2005 10.77 10.84 10.68 10.71 1,462,323 -0.21(-1.91%)
Jun 23, 2005 10.96 11.08 10.90 10.92 1,484,804 -0.01(-0.12%)
Jun 22, 2005 10.95 10.99 10.90 10.93 824,213 +0.09(+0.87%)
Jun 21, 2005 10.78 10.89 10.75 10.84 1,263,714 +0.08(+0.75%)
Jun 20, 2005 10.77 10.81 10.67 10.76 1,252,845 -0.23(-2.08%)
Jun 17, 2005 11.02 11.03 10.93 10.99 1,129,124 +0.19(+1.80%)
Jun 16, 2005 10.79 10.84 10.76 10.79 622,030 -0.01(-0.06%)
Jun 15, 2005 10.79 10.85 10.65 10.80 1,276,666 +0.01(+0.06%)
Jun 14, 2005 10.75 10.84 10.75 10.79 1,311,356 +0.11(+1.07%)
Jun 13, 2005 10.69 10.74 10.63 10.68 950,912 -0.03(-0.31%)
Jun 10, 2005 10.85 10.85 10.68 10.71 906,247 -0.11(-0.99%)
Jun 09, 2005 10.69 10.85 10.60 10.82 1,531,255 +0.07(+0.62%)
Jun 08, 2005 10.91 10.91 10.71 10.75 2,183,509 +0.32(+3.02%)
Jun 07, 2005 10.45 10.58 10.42 10.44 1,367,485 +0.07(+0.65%)
Jun 06, 2005 10.44 10.45 10.30 10.37 800,689 -0.06(-0.58%)
Jun 03, 2005 10.54 10.61 10.42 10.43 1,396,070 -0.24(-2.20%)
Jun 02, 2005 10.60 10.71 10.60 10.67 1,841,229 +0.03(+0.32%)
Jun 01, 2005 10.55 10.73 10.54 10.63 1,643,959 +0.17(+1.67%)
May 31, 2005 10.57 10.57 10.42 10.46 2,182,021 +0.13(+1.30%)
May 27, 2005 10.34 10.36 10.24 10.32 2,393,880 +0.14(+1.39%)
May 26, 2005 10.04 10.19 10.00 10.18 2,865,838 +0.32(+3.20%)
May 25, 2005 9.880 9.921 9.806 9.867 1,734,480 -0.07(-0.68%)
May 24, 2005 9.827 9.941 9.806 9.934 2,353,235 -0.05(-0.47%)
May 23, 2005 9.941 10.03 9.894 9.981 1,609,419 -0.03(-0.27%)
May 20, 2005 9.961 10.05 9.907 10.01 2,291,449 -0.04(-0.40%)
May 19, 2005 10.04 10.08 10.01 10.05 1,181,828 -0.11(-1.06%)
May 18, 2005 9.941 10.18 9.921 10.16 1,341,579 +0.30(+3.00%)
May 17, 2005 9.759 9.914 9.746 9.860 1,177,808 -0.07(-0.74%)
May 16, 2005 9.793 9.947 9.773 9.934 1,535,275 +0.16(+1.65%)
May 13, 2005 9.638 9.907 9.605 9.773 2,306,784 +0.30(+3.19%)
May 12, 2005 9.511 9.571 9.430 9.471 1,367,336 -0.03(-0.35%)
May 11, 2005 9.471 9.524 9.397 9.504 1,219,496 +0.02(+0.21%)
May 10, 2005 9.524 9.538 9.457 9.484 1,248,825 -0.24(-2.42%)
May 09, 2005 9.605 9.726 9.605 9.719 1,203,267 -0.01(-0.07%)
May 06, 2005 9.780 9.786 9.672 9.726 583,768 -0.05(-0.55%)
May 05, 2005 9.806 9.860 9.746 9.780 927,984 -0.02(-0.21%)
May 04, 2005 9.625 9.853 9.625 9.800 1,855,372 +0.19(+1.96%)
May 03, 2005 9.531 9.712 9.524 9.612 1,457,112 +0.19(+2.00%)
May 02, 2005 9.464 9.491 9.377 9.424 1,137,015 -0.11(-1.20%)
Apr 29, 2005 9.612 9.638 9.403 9.538 1,522,025 +0.03(+0.28%)
Apr 28, 2005 9.565 9.632 9.477 9.511 3,033,181 -0.39(-3.93%)
Apr 27, 2005 9.887 9.968 9.806 9.900 5,080,017 -0.58(-5.57%)
Apr 26, 2005 10.42 10.58 10.37 10.48 4,597,192 -0.13(-1.20%)
Apr 25, 2005 10.52 10.63 10.48 10.61 2,455,071 +0.09(+0.89%)
Apr 22, 2005 10.63 10.64 10.43 10.52 1,627,433 +0.01(+0.06%)
Apr 21, 2005 10.55 10.57 10.36 10.51 2,262,566 +0.38(+3.78%)
Apr 20, 2005 10.24 10.25 10.10 10.13 1,576,367 -0.16(-1.57%)
Apr 19, 2005 10.32 10.34 10.18 10.29 1,953,635 +0.10(+0.99%)
Apr 18, 2005 10.16 10.24 10.10 10.19 1,576,665 +0.03(+0.26%)
Apr 15, 2005 10.25 10.31 10.12 10.16 2,818,344 -0.36(-3.38%)
Apr 14, 2005 10.63 10.63 10.51 10.52 1,071,506 -0.21(-1.94%)
Apr 13, 2005 10.83 10.85 10.69 10.73 1,968,225 -0.29(-2.62%)
Apr 12, 2005 10.91 11.03 10.83 11.02 1,657,805 -0.06(-0.55%)
Apr 11, 2005 11.09 11.15 11.02 11.08 1,396,963 +0.09(+0.86%)
Apr 08, 2005 10.97 11.01 10.92 10.98 1,794,182 +0.05(+0.49%)
Apr 07, 2005 10.91 10.98 10.88 10.93 1,523,811 +0.01(+0.06%)
Apr 06, 2005 10.95 10.98 10.89 10.92 1,734,331 +0.01(+0.12%)
Apr 05, 2005 10.93 10.95 10.85 10.91 1,732,991 -0.13(-1.16%)
Apr 04, 2005 11.01 11.08 10.93 11.04 1,421,380 -0.09(-0.84%)
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.