Skip to main content

Stmicroelectronics ADR (NY: STM )

43.08 -0.89 (-2.02%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.085 4.123 4.048 4.093 3,610,486 +0.22(+5.63%)
Jun 28, 2012 3.777 3.875 3.754 3.875 1,842,650 +0.06(+1.58%)
Jun 27, 2012 3.800 3.822 3.777 3.815 1,848,346 +0.00(+0.00%)
Jun 26, 2012 3.916 3.935 3.732 3.815 3,808,393 -0.16(-3.98%)
Jun 25, 2012 4.063 4.063 3.950 3.973 1,521,814 -0.21(-5.04%)
Jun 22, 2012 4.236 4.243 4.168 4.183 1,964,117 +0.00(+0.00%)
Jun 21, 2012 4.401 4.401 4.153 4.183 2,740,986 -0.15(-3.47%)
Jun 20, 2012 4.326 4.387 4.281 4.334 2,684,719 +0.14(+3.23%)
Jun 19, 2012 4.168 4.221 4.153 4.198 2,539,319 +0.16(+3.91%)
Jun 18, 2012 3.988 4.063 3.965 4.040 1,697,801 +0.07(+1.70%)
Jun 15, 2012 3.867 3.980 3.860 3.973 2,265,324 +0.16(+4.14%)
Jun 14, 2012 3.769 3.845 3.747 3.815 3,618,420 -0.05(-1.36%)
Jun 13, 2012 3.837 3.935 3.811 3.867 1,791,985 -0.02(-0.39%)
Jun 12, 2012 3.807 3.890 3.769 3.882 1,660,108 +0.05(+1.38%)
Jun 11, 2012 4.033 4.033 3.830 3.830 3,208,332 -0.18(-4.50%)
Jun 08, 2012 3.942 4.024 3.920 4.010 1,432,093 +0.02(+0.38%)
Jun 07, 2012 4.078 4.093 3.965 3.995 2,921,487 +0.07(+1.72%)
Jun 06, 2012 3.830 3.935 3.815 3.927 2,659,630 +0.12(+3.16%)
Jun 05, 2012 3.713 3.815 3.713 3.807 2,227,708 +0.04(+1.00%)
Jun 04, 2012 3.800 3.822 3.732 3.769 3,742,098 +0.19(+5.25%)
Jun 01, 2012 3.648 3.677 3.559 3.581 5,429,000 -0.19(-5.08%)
May 31, 2012 3.773 3.810 3.699 3.773 2,675,355 +0.00(+0.00%)
May 30, 2012 3.766 3.773 3.707 3.773 4,035,391 -0.09(-2.29%)
May 29, 2012 3.861 3.876 3.788 3.861 2,048,857 +0.12(+3.15%)
May 25, 2012 3.692 3.766 3.684 3.743 2,340,294 -0.03(-0.78%)
May 24, 2012 3.847 3.847 3.736 3.773 3,276,099 -0.07(-1.92%)
May 23, 2012 3.854 3.883 3.743 3.847 3,807,626 +0.11(+2.96%)
May 22, 2012 3.773 3.816 3.699 3.736 6,584,304 +0.21(+6.07%)
May 21, 2012 3.500 3.544 3.478 3.522 5,785,473 +0.10(+3.02%)
May 18, 2012 3.493 3.508 3.397 3.419 1,707,435 -0.05(-1.49%)
May 17, 2012 3.537 3.552 3.471 3.471 3,216,711 -0.15(-4.07%)
May 16, 2012 3.699 3.736 3.618 3.618 1,970,530 -0.03(-0.81%)
May 15, 2012 3.633 3.707 3.626 3.648 5,599,756 -0.04(-1.00%)
May 14, 2012 3.707 3.721 3.655 3.684 3,768,430 -0.18(-4.58%)
May 11, 2012 3.824 3.928 3.817 3.861 1,078,705 -0.06(-1.50%)
May 10, 2012 3.979 3.987 3.891 3.920 2,757,858 +0.06(+1.53%)
May 09, 2012 3.780 3.904 3.766 3.861 2,883,576 -0.07(-1.69%)
May 08, 2012 3.935 3.957 3.832 3.928 4,351,517 -0.17(-4.14%)
May 07, 2012 4.023 4.130 4.016 4.097 2,216,702 +0.07(+1.65%)
May 04, 2012 4.053 4.079 3.994 4.031 4,085,716 -0.13(-3.01%)
May 03, 2012 4.245 4.259 4.134 4.156 2,202,058 -0.11(-2.59%)
May 02, 2012 4.245 4.296 4.189 4.267 5,067,694 -0.02(-0.52%)
May 01, 2012 4.259 4.392 4.230 4.289 3,053,223 +0.03(+0.69%)
Apr 30, 2012 4.252 4.281 4.178 4.259 3,283,651 -0.13(-3.02%)
Apr 27, 2012 4.392 4.429 4.344 4.392 1,505,101 -0.04(-0.83%)
Apr 26, 2012 4.370 4.443 4.362 4.429 2,245,036 +0.07(+1.52%)
Apr 25, 2012 4.429 4.451 4.322 4.362 3,582,314 +0.15(+3.68%)
Apr 24, 2012 4.274 4.340 4.200 4.208 7,806,144 -0.18(-4.03%)
Apr 23, 2012 4.650 4.676 4.112 4.385 16,401,510 -0.46(-9.57%)
Apr 20, 2012 4.841 4.911 4.827 4.849 3,067,244 -0.06(-1.20%)
Apr 19, 2012 5.011 5.074 4.864 4.908 2,385,196 -0.14(-2.77%)
Apr 18, 2012 5.040 5.144 5.033 5.048 2,027,068 -0.10(-1.86%)
Apr 17, 2012 5.062 5.158 4.996 5.144 2,626,935 +0.14(+2.80%)
Apr 16, 2012 5.085 5.099 4.985 5.004 2,643,670 -0.04(-0.88%)
Apr 13, 2012 5.180 5.188 5.004 5.048 3,476,505 -0.29(-5.39%)
Apr 12, 2012 5.202 5.387 5.195 5.335 3,152,718 +0.21(+4.17%)
Apr 11, 2012 5.188 5.225 5.085 5.121 4,385,329 +0.02(+0.43%)
Apr 10, 2012 5.239 5.295 5.070 5.099 4,324,967 -0.35(-6.49%)
Apr 09, 2012 5.409 5.460 5.284 5.453 1,415,020 -0.04(-0.80%)
Apr 05, 2012 5.490 5.608 5.475 5.497 1,657,055 +0.01(+0.27%)
Apr 04, 2012 5.564 5.586 5.416 5.482 4,276,627 -0.27(-4.74%)
Apr 03, 2012 5.895 5.903 5.704 5.755 2,922,955 -0.21(-3.58%)
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.