Indicators

Stmicroelectronics ADR (NY: STM )

41.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.43	12.44	12.30	12.38	1,516,665	-0.09(-0.70%)
Jan 30, 2006	12.53	12.57	12.40	12.47	1,396,070	-0.15(-1.22%)
Jan 27, 2006	12.75	12.81	12.56	12.62	1,600,486	-0.17(-1.31%)
Jan 26, 2006	12.75	12.81	12.65	12.79	1,430,462	+0.16(+1.28%)
Jan 25, 2006	12.73	12.73	12.53	12.63	1,426,293	-0.28(-2.13%)
Jan 24, 2006	12.79	12.98	12.78	12.90	1,112,002	+0.15(+1.16%)
Jan 23, 2006	12.85	12.85	12.69	12.76	3,197,250	+0.37(+2.98%)
Jan 20, 2006	12.72	12.73	12.36	12.39	1,812,345	-0.50(-3.91%)
Jan 19, 2006	12.72	12.94	12.71	12.89	2,136,165	+0.27(+2.13%)
Jan 18, 2006	12.47	12.64	12.47	12.62	2,408,917	-0.18(-1.42%)
Jan 17, 2006	12.80	12.82	12.72	12.80	1,263,863	-0.28(-2.16%)
Jan 13, 2006	13.02	13.09	12.98	13.08	1,219,347	-0.06(-0.46%)
Jan 12, 2006	13.23	13.31	13.11	13.14	1,448,030	-0.20(-1.51%)
Jan 11, 2006	13.31	13.37	13.23	13.35	2,247,975	+0.05(+0.35%)
Jan 10, 2006	13.14	13.31	13.11	13.30	1,310,612	+0.03(+0.25%)
Jan 09, 2006	13.18	13.31	13.17	13.27	1,081,928	-0.02(-0.15%)
Jan 06, 2006	13.22	13.32	13.14	13.29	2,155,966	+0.52(+4.11%)
Jan 05, 2006	12.71	12.86	12.71	12.76	1,759,641	+0.12(+0.96%)
Jan 04, 2006	12.59	12.69	12.55	12.64	1,014,187	+0.15(+1.18%)

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.