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

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 10.40 10.55 10.39 10.48 979,450 +0.12(+1.17%)
Oct 28, 2005 10.35 10.38 10.17 10.36 1,539,966 +0.05(+0.49%)
Oct 27, 2005 10.55 10.58 10.28 10.31 1,637,707 -0.27(-2.59%)
Oct 26, 2005 10.60 10.69 10.55 10.58 3,380,069 +0.01(+0.12%)
Oct 25, 2005 10.63 10.72 10.49 10.57 2,753,397 -0.13(-1.19%)
Oct 24, 2005 10.60 10.71 10.53 10.70 1,979,800 +0.24(+2.25%)
Oct 21, 2005 10.53 10.65 10.46 10.46 2,174,653 +0.20(+1.98%)
Oct 20, 2005 10.42 10.45 10.25 10.26 1,800,189 -0.22(-2.07%)
Oct 19, 2005 10.22 10.51 10.18 10.47 2,082,726 +0.07(+0.67%)
Oct 18, 2005 10.42 10.46 10.36 10.40 1,152,146 -0.22(-2.10%)
Oct 17, 2005 10.63 10.69 10.59 10.63 1,128,889 -0.12(-1.12%)
Oct 14, 2005 10.72 10.78 10.63 10.75 1,544,209 +0.16(+1.50%)
Oct 13, 2005 10.34 10.60 10.30 10.59 1,123,075 +0.22(+2.09%)
Oct 12, 2005 10.50 10.52 10.33 10.37 1,879,545 -0.17(-1.63%)
Oct 11, 2005 10.67 10.80 10.49 10.54 2,198,381 -0.10(-0.96%)
Oct 10, 2005 10.86 10.86 10.61 10.65 1,405,926 -0.34(-3.07%)
Oct 07, 2005 10.98 11.04 10.95 10.98 1,168,646 +0.13(+1.17%)
Oct 06, 2005 10.86 10.98 10.80 10.86 2,294,079 +0.05(+0.47%)
Oct 05, 2005 11.00 11.01 10.80 10.81 1,113,804 -0.20(-1.85%)
Oct 04, 2005 11.16 11.21 11.01 11.01 872,124 -0.14(-1.26%)
Oct 03, 2005 11.10 11.22 11.09 11.15 1,719,420 +0.15(+1.39%)
Sep 30, 2005 10.89 11.00 10.89 11.00 2,024,742 +0.25(+2.31%)
Sep 29, 2005 10.65 10.77 10.58 10.75 1,244,858 +0.03(+0.30%)
Sep 28, 2005 10.71 10.75 10.67 10.72 1,751,319 +0.11(+1.08%)
Sep 27, 2005 10.64 10.65 10.53 10.60 1,031,777 -0.10(-0.89%)
Sep 26, 2005 10.65 10.78 10.65 10.70 2,096,554 +0.15(+1.39%)
Sep 23, 2005 10.55 10.58 10.41 10.55 1,201,802 -0.03(-0.24%)
Sep 22, 2005 10.61 10.66 10.47 10.58 1,502,096 -0.19(-1.77%)
Sep 21, 2005 10.82 10.91 10.75 10.77 1,181,531 -0.14(-1.28%)
Sep 20, 2005 10.98 11.09 10.91 10.91 899,152 -0.11(-0.98%)
Sep 19, 2005 11.05 11.07 10.97 11.02 787,897 -0.06(-0.57%)
Sep 16, 2005 11.05 11.08 10.96 11.08 1,276,758 +0.03(+0.23%)
Sep 15, 2005 11.09 11.12 11.01 11.05 644,586 -0.12(-1.08%)
Sep 14, 2005 11.27 11.28 11.12 11.17 1,186,560 -0.09(-0.79%)
Sep 13, 2005 11.17 11.31 11.14 11.26 1,543,266 +0.15(+1.32%)
Sep 12, 2005 11.03 11.14 11.03 11.12 742,798 -0.12(-1.08%)
Sep 09, 2005 11.23 11.26 11.17 11.24 1,428,869 +0.14(+1.26%)
Sep 08, 2005 11.01 11.14 11.00 11.10 1,926,686 +0.01(+0.06%)
Sep 07, 2005 10.82 11.10 10.82 11.09 3,789,103 +0.46(+4.31%)
Sep 06, 2005 10.54 10.64 10.52 10.63 1,412,055 +0.24(+2.26%)
Sep 02, 2005 10.44 10.46 10.35 10.40 1,110,190 -0.11(-1.03%)
Sep 01, 2005 10.51 10.56 10.47 10.51 1,295,929 -0.03(-0.30%)
Aug 31, 2005 10.41 10.56 10.35 10.54 1,198,188 +0.13(+1.28%)
Aug 30, 2005 10.39 10.40 10.32 10.40 1,797,204 -0.08(-0.73%)
Aug 29, 2005 10.37 10.50 10.35 10.48 1,176,660 +0.02(+0.18%)
Aug 26, 2005 10.55 10.56 10.35 10.46 1,201,645 -0.13(-1.26%)
Aug 25, 2005 10.52 10.63 10.51 10.60 618,029 +0.01(+0.12%)
Aug 24, 2005 10.54 10.71 10.54 10.58 1,425,883 -0.06(-0.60%)
Aug 23, 2005 10.68 10.72 10.60 10.65 1,005,849 -0.11(-1.01%)
Aug 22, 2005 10.75 10.81 10.64 10.75 1,262,458 +0.03(+0.30%)
Aug 19, 2005 10.81 10.81 10.67 10.72 1,486,539 +0.13(+1.26%)
Aug 18, 2005 10.59 10.63 10.54 10.59 685,285 -0.15(-1.42%)
Aug 17, 2005 10.66 10.81 10.64 10.74 806,282 +0.18(+1.75%)
Aug 16, 2005 10.78 10.78 10.56 10.56 638,300 -0.18(-1.66%)
Aug 15, 2005 10.66 10.78 10.62 10.74 794,654 -0.01(-0.06%)
Aug 12, 2005 10.75 10.82 10.68 10.74 1,028,006 -0.21(-1.92%)
Aug 11, 2005 10.90 10.96 10.85 10.95 805,025 +0.03(+0.23%)
Aug 10, 2005 11.14 11.17 10.91 10.93 1,390,841 -0.06(-0.58%)
Aug 09, 2005 10.93 11.04 10.89 10.99 699,113 +0.15(+1.35%)
Aug 08, 2005 10.95 11.00 10.84 10.84 750,498 +0.00(+0.00%)
Aug 05, 2005 10.95 10.96 10.81 10.84 928,065 -0.08(-0.76%)
Aug 04, 2005 11.05 11.06 10.91 10.93 1,066,034 -0.35(-3.10%)
Aug 03, 2005 11.22 11.30 11.19 11.28 1,207,302 +0.02(+0.17%)
Aug 02, 2005 11.09 11.26 11.09 11.26 2,326,764 +0.29(+2.61%)
Aug 01, 2005 11.00 11.05 10.95 10.97 755,212 -0.01(-0.06%)
Jul 29, 2005 11.05 11.09 10.93 10.98 1,451,340 -0.11(-0.98%)
Jul 28, 2005 11.14 11.15 10.96 11.09 1,895,416 -0.03(-0.29%)
Jul 27, 2005 11.18 11.19 10.99 11.12 5,322,313 -0.29(-2.57%)
Jul 26, 2005 11.35 11.44 11.25 11.41 2,225,409 +0.22(+1.99%)
Jul 25, 2005 11.23 11.23 11.16 11.19 1,835,860 -0.15(-1.35%)
Jul 22, 2005 11.42 11.43 11.30 11.34 1,205,259 +0.01(+0.06%)
Jul 21, 2005 11.47 11.47 11.30 11.33 2,445,561 -0.31(-2.62%)
Jul 20, 2005 11.32 11.67 11.32 11.64 1,473,653 +0.17(+1.50%)
Jul 19, 2005 11.38 11.52 11.34 11.47 1,271,886 +0.27(+2.44%)
Jul 18, 2005 11.16 11.23 11.16 11.19 1,528,338 -0.20(-1.73%)
Jul 15, 2005 11.31 11.39 11.23 11.39 1,695,849 -0.10(-0.89%)
Jul 14, 2005 11.54 11.59 11.39 11.49 4,059,383 +0.34(+3.02%)
Jul 13, 2005 11.07 11.20 11.02 11.16 4,326,678 +0.11(+0.98%)
Jul 12, 2005 10.98 11.16 10.92 11.05 1,627,964 +0.13(+1.22%)
Jul 11, 2005 10.73 10.92 10.72 10.91 2,386,319 +0.40(+3.81%)
Jul 08, 2005 10.27 10.56 10.27 10.51 3,137,446 +0.43(+4.29%)
Jul 07, 2005 9.947 10.10 9.915 10.08 1,694,434 -0.12(-1.19%)
Jul 06, 2005 10.18 10.30 10.17 10.20 1,538,552 +0.10(+0.94%)
Jul 05, 2005 9.978 10.16 9.966 10.11 1,638,964 -0.03(-0.31%)
Jul 01, 2005 10.23 10.27 10.11 10.14 582,830 -0.01(-0.06%)
Jun 30, 2005 10.30 10.33 10.14 10.14 1,083,005 -0.17(-1.67%)
Jun 29, 2005 10.30 10.37 10.21 10.32 2,206,238 +0.24(+2.34%)
Jun 28, 2005 9.972 10.12 9.953 10.08 2,308,064 +0.10(+0.96%)
Jun 27, 2005 10.02 10.07 9.959 9.985 1,183,103 -0.17(-1.63%)
Jun 24, 2005 10.21 10.27 10.12 10.15 1,543,423 -0.20(-1.91%)
Jun 23, 2005 10.39 10.50 10.33 10.35 1,567,151 -0.01(-0.12%)
Jun 22, 2005 10.37 10.41 10.33 10.36 869,924 +0.09(+0.87%)
Jun 21, 2005 10.21 10.32 10.19 10.27 1,333,799 +0.08(+0.75%)
Jun 20, 2005 10.20 10.25 10.11 10.19 1,322,328 -0.22(-2.08%)
Jun 17, 2005 10.44 10.45 10.36 10.41 1,191,745 +0.18(+1.80%)
Jun 16, 2005 10.22 10.27 10.19 10.23 656,528 -0.01(-0.06%)
Jun 15, 2005 10.22 10.28 10.09 10.23 1,347,470 +0.01(+0.06%)
Jun 14, 2005 10.18 10.27 10.18 10.23 1,384,084 +0.11(+1.07%)
Jun 13, 2005 10.12 10.18 10.07 10.12 1,003,649 -0.03(-0.31%)
Jun 10, 2005 10.28 10.28 10.12 10.15 956,507 -0.10(-0.99%)
Jun 09, 2005 10.12 10.28 10.04 10.25 1,616,179 +0.06(+0.62%)
Jun 08, 2005 10.34 10.34 10.14 10.19 2,304,607 +0.30(+3.02%)
Jun 07, 2005 9.902 10.02 9.877 9.889 1,443,326 +0.06(+0.65%)
Jun 06, 2005 9.889 9.902 9.756 9.826 845,096 -0.06(-0.58%)
Jun 03, 2005 9.985 10.05 9.870 9.883 1,473,496 -0.22(-2.20%)
Jun 02, 2005 10.04 10.14 10.04 10.11 1,943,343 +0.03(+0.32%)
Jun 01, 2005 9.997 10.17 9.985 10.07 1,735,133 +0.17(+1.67%)
May 31, 2005 10.02 10.02 9.870 9.908 2,303,036 +0.13(+1.30%)
May 27, 2005 9.800 9.819 9.705 9.781 2,526,645 +0.13(+1.39%)
May 26, 2005 9.514 9.654 9.476 9.647 3,024,777 +0.30(+3.20%)
May 25, 2005 9.361 9.399 9.291 9.348 1,830,674 -0.06(-0.68%)
May 24, 2005 9.310 9.418 9.291 9.412 2,483,746 -0.04(-0.47%)
May 23, 2005 9.418 9.501 9.374 9.457 1,698,677 -0.03(-0.27%)
May 20, 2005 9.437 9.520 9.387 9.482 2,418,533 -0.04(-0.40%)
May 19, 2005 9.514 9.552 9.488 9.520 1,247,373 -0.10(-1.06%)
May 18, 2005 9.418 9.647 9.399 9.622 1,415,983 +0.28(+3.00%)
May 17, 2005 9.247 9.393 9.234 9.342 1,243,130 -0.07(-0.74%)
May 16, 2005 9.278 9.425 9.259 9.412 1,620,422 +0.15(+1.65%)
May 13, 2005 9.132 9.387 9.100 9.259 2,434,718 +0.29(+3.19%)
May 12, 2005 9.011 9.068 8.935 8.973 1,443,168 -0.03(-0.35%)
May 11, 2005 8.973 9.024 8.903 9.005 1,287,129 +0.02(+0.21%)
May 10, 2005 9.024 9.037 8.960 8.986 1,318,085 -0.22(-2.42%)
May 09, 2005 9.100 9.215 9.100 9.208 1,270,001 -0.01(-0.07%)
May 06, 2005 9.266 9.272 9.164 9.215 616,143 -0.05(-0.55%)
May 05, 2005 9.291 9.342 9.234 9.266 979,450 -0.02(-0.21%)
May 04, 2005 9.119 9.336 9.119 9.285 1,958,272 +0.18(+1.96%)
May 03, 2005 9.030 9.202 9.024 9.107 1,537,923 +0.18(+2.00%)
May 02, 2005 8.967 8.992 8.884 8.928 1,200,074 -0.11(-1.20%)
Apr 29, 2005 9.107 9.132 8.909 9.037 1,606,436 +0.03(+0.28%)
Apr 28, 2005 9.062 9.126 8.979 9.011 3,201,402 -0.37(-3.93%)
Apr 27, 2005 9.367 9.444 9.291 9.380 5,361,755 -0.55(-5.57%)
Apr 26, 2005 9.877 10.02 9.826 9.934 4,852,152 -0.12(-1.20%)
Apr 25, 2005 9.966 10.07 9.927 10.05 2,591,229 +0.09(+0.89%)
Apr 22, 2005 10.07 10.08 9.883 9.966 1,717,691 +0.01(+0.06%)
Apr 21, 2005 9.991 10.01 9.819 9.959 2,388,048 +0.36(+3.78%)
Apr 20, 2005 9.698 9.711 9.565 9.597 1,663,792 -0.15(-1.57%)
Apr 19, 2005 9.775 9.794 9.647 9.749 2,061,984 +0.10(+0.99%)
Apr 18, 2005 9.628 9.705 9.565 9.654 1,664,106 +0.03(+0.26%)
Apr 15, 2005 9.711 9.768 9.590 9.628 2,974,650 -0.34(-3.38%)
Apr 14, 2005 10.07 10.07 9.959 9.966 1,130,932 -0.20(-1.94%)
Apr 13, 2005 10.26 10.28 10.13 10.16 2,077,383 -0.27(-2.62%)
Apr 12, 2005 10.33 10.45 10.26 10.44 1,749,747 -0.06(-0.55%)
Apr 11, 2005 10.51 10.56 10.44 10.49 1,474,439 +0.09(+0.86%)
Apr 08, 2005 10.39 10.43 10.35 10.40 1,893,687 +0.05(+0.49%)
Apr 07, 2005 10.33 10.40 10.31 10.35 1,608,322 +0.01(+0.06%)
Apr 06, 2005 10.37 10.40 10.32 10.35 1,830,517 +0.01(+0.12%)
Apr 05, 2005 10.35 10.37 10.28 10.33 1,829,103 -0.12(-1.16%)
Apr 04, 2005 10.43 10.50 10.36 10.46 1,500,210 -0.09(-0.84%)
Apr 01, 2005 10.70 10.72 10.51 10.54 1,363,970 -0.06(-0.54%)
Mar 31, 2005 10.70 10.71 10.56 10.60 1,381,727 -0.09(-0.83%)
Mar 30, 2005 10.60 10.75 10.58 10.69 1,898,873 +0.19(+1.82%)
Mar 29, 2005 10.61 10.65 10.49 10.50 1,867,602 -0.15(-1.43%)
Mar 28, 2005 10.67 10.77 10.65 10.65 1,020,306 -0.04(-0.36%)
Mar 24, 2005 10.82 10.83 10.69 10.69 978,664 +0.02(+0.18%)
Mar 23, 2005 10.70 10.74 10.65 10.67 2,223,680 -0.03(-0.30%)
Mar 22, 2005 10.85 10.93 10.68 10.70 2,271,293 -0.08(-0.71%)
Mar 21, 2005 10.84 10.84 10.75 10.78 2,209,695 -0.08(-0.76%)
Mar 18, 2005 10.96 10.96 10.75 10.86 3,066,105 -0.15(-1.39%)
Mar 17, 2005 11.04 11.07 10.97 11.02 1,521,581 -0.05(-0.46%)
Mar 16, 2005 11.10 11.19 11.03 11.07 1,618,222 -0.03(-0.29%)
Mar 15, 2005 11.34 11.35 11.09 11.10 1,364,756 -0.25(-2.19%)
Mar 14, 2005 11.34 11.37 11.23 11.35 1,039,163 -0.03(-0.28%)
Mar 11, 2005 11.58 11.63 11.35 11.38 2,479,503 -0.10(-0.83%)
Mar 10, 2005 11.49 11.52 11.37 11.47 1,963,300 +0.13(+1.12%)
Mar 09, 2005 11.37 11.44 11.31 11.35 1,845,917 -0.02(-0.17%)
Mar 08, 2005 11.46 11.51 11.34 11.37 1,167,860 -0.09(-0.78%)
Mar 07, 2005 11.31 11.51 11.30 11.45 1,336,156 +0.04(+0.33%)
Mar 04, 2005 11.49 11.51 11.39 11.42 1,651,692 +0.03(+0.22%)
Mar 03, 2005 11.56 11.56 11.35 11.39 2,787,811 -0.08(-0.67%)
Mar 02, 2005 11.44 11.61 11.42 11.47 1,602,508 -0.21(-1.80%)
Mar 01, 2005 11.46 11.70 11.46 11.68 3,932,886 +0.36(+3.15%)
Feb 28, 2005 11.37 11.44 11.29 11.32 1,681,392 -0.13(-1.17%)
Feb 25, 2005 11.30 11.61 11.28 11.45 1,803,803 +0.13(+1.18%)
Feb 24, 2005 11.23 11.35 11.12 11.32 2,405,648 +0.17(+1.48%)
Feb 23, 2005 11.30 11.32 11.12 11.16 1,898,716 +0.08(+0.69%)
Feb 22, 2005 10.98 11.30 10.96 11.08 3,140,275 +0.39(+3.69%)
Feb 18, 2005 10.67 10.76 10.62 10.68 1,618,536 -0.11(-1.06%)
Feb 17, 2005 10.92 10.95 10.75 10.80 1,717,220 -0.19(-1.74%)
Feb 16, 2005 10.99 10.99 10.87 10.99 1,123,232 -0.13(-1.15%)
Feb 15, 2005 11.07 11.23 11.03 11.12 2,102,997 -0.06(-0.51%)
Feb 14, 2005 11.19 11.23 11.07 11.17 1,722,248 +0.07(+0.63%)
Feb 11, 2005 10.95 11.20 10.90 11.10 3,933,829 +0.15(+1.34%)
Feb 10, 2005 10.99 11.03 10.90 10.96 1,166,131 +0.07(+0.64%)
Feb 09, 2005 11.02 11.02 10.88 10.89 1,471,139 -0.15(-1.33%)
Feb 08, 2005 10.79 11.07 10.79 11.03 2,697,613 +0.38(+3.52%)
Feb 07, 2005 10.72 10.77 10.62 10.66 1,407,812 -0.05(-0.48%)
Feb 04, 2005 10.44 10.72 10.43 10.71 2,708,298 +0.27(+2.56%)
Feb 03, 2005 10.44 10.46 10.35 10.44 1,122,761 -0.24(-2.20%)
Feb 02, 2005 10.76 10.78 10.63 10.68 1,577,523 -0.22(-1.99%)
Feb 01, 2005 10.79 10.92 10.77 10.89 2,860,409 +0.25(+2.33%)
Jan 31, 2005 10.58 10.76 10.58 10.65 2,284,965 +0.24(+2.26%)
Jan 28, 2005 10.49 10.49 10.32 10.41 2,111,325 -0.12(-1.15%)
Jan 27, 2005 10.56 10.57 10.44 10.53 3,334,342 -0.11(-1.02%)
Jan 26, 2005 10.59 10.65 10.50 10.64 2,641,985 +0.32(+3.08%)
Jan 25, 2005 10.46 10.49 10.26 10.32 2,281,822 -0.03(-0.25%)
Jan 24, 2005 10.48 10.51 10.32 10.35 2,736,269 -0.36(-3.33%)
Jan 21, 2005 10.70 10.75 10.60 10.70 3,933,200 +0.03(+0.30%)
Jan 20, 2005 10.67 10.81 10.67 10.67 3,962,271 -0.17(-1.53%)
Jan 19, 2005 11.04 11.06 10.81 10.84 2,086,026 -0.08(-0.70%)
Jan 18, 2005 10.68 10.95 10.65 10.91 4,865,666 -0.24(-2.17%)
Jan 14, 2005 11.21 11.21 11.07 11.16 2,875,180 -0.13(-1.13%)
Jan 13, 2005 11.27 11.40 11.21 11.28 1,651,535 -0.13(-1.17%)
Jan 12, 2005 11.37 11.42 11.28 11.42 1,718,320 +0.11(+1.01%)
Jan 11, 2005 11.48 11.49 11.28 11.30 2,809,182 -0.51(-4.31%)
Jan 10, 2005 11.80 12.00 11.77 11.81 1,933,286 +0.17(+1.42%)
Jan 07, 2005 11.83 11.83 11.57 11.65 2,325,664 -0.01(-0.11%)
Jan 06, 2005 11.79 11.82 11.65 11.66 1,653,264 -0.12(-1.03%)
Jan 05, 2005 11.84 11.89 11.75 11.78 2,638,371 -0.11(-0.91%)
Jan 04, 2005 12.17 12.19 11.81 11.89 2,737,526 -0.26(-2.15%)
Jan 03, 2005 12.35 12.39 12.13 12.15 1,678,878 -0.15(-1.19%)
Dec 31, 2004 12.27 12.38 12.24 12.29 1,724,762 +0.03(+0.21%)
Dec 30, 2004 12.31 12.35 12.24 12.27 1,041,048 -0.06(-0.52%)
Dec 29, 2004 12.26 12.35 12.26 12.33 1,619,636 -0.06(-0.46%)
Dec 28, 2004 12.35 12.44 12.33 12.39 1,184,988 +0.08(+0.67%)
Dec 27, 2004 12.38 12.42 12.31 12.31 1,216,102 +0.06(+0.47%)
Dec 23, 2004 12.26 12.28 12.19 12.25 885,480 +0.04(+0.31%)
Dec 22, 2004 12.25 12.28 12.17 12.21 1,373,556 -0.08(-0.67%)
Dec 21, 2004 12.24 12.36 12.17 12.29 1,465,168 +0.27(+2.22%)
Dec 20, 2004 12.14 12.15 11.95 12.03 1,580,508 -0.15(-1.20%)
Dec 17, 2004 12.22 12.27 12.12 12.17 2,671,685 -0.14(-1.14%)
Dec 16, 2004 12.43 12.49 12.24 12.31 1,899,187 -0.26(-2.07%)
Dec 15, 2004 12.59 12.63 12.52 12.57 1,502,724 +0.02(+0.15%)
Dec 14, 2004 12.47 12.57 12.47 12.56 1,770,176 -0.01(-0.05%)
Dec 13, 2004 12.48 12.61 12.43 12.56 1,370,413 +0.10(+0.82%)
Dec 10, 2004 12.45 12.50 12.38 12.46 1,737,491 -0.21(-1.66%)
Dec 09, 2004 12.52 12.71 12.42 12.67 3,835,774 -0.15(-1.14%)
Dec 08, 2004 12.84 12.85 12.71 12.82 1,791,861 -0.06(-0.45%)
Dec 07, 2004 13.06 13.16 12.87 12.87 2,552,730 -0.11(-0.88%)
Dec 06, 2004 12.96 13.07 12.91 12.99 1,086,933 -0.01(-0.10%)
Dec 03, 2004 13.03 13.13 12.97 13.00 3,552,923 +0.27(+2.10%)
Dec 02, 2004 12.84 12.85 12.72 12.73 2,766,283 -0.12(-0.94%)
Dec 01, 2004 12.66 12.88 12.61 12.85 2,448,861 +0.13(+1.00%)
Nov 30, 2004 12.94 12.95 12.69 12.73 3,362,470 -0.13(-1.04%)
Nov 29, 2004 13.03 13.08 12.84 12.86 1,589,151 +0.05(+0.40%)
Nov 26, 2004 12.76 12.83 12.73 12.81 1,116,790 -0.02(-0.15%)
Nov 24, 2004 12.92 12.94 12.75 12.83 2,340,906 -0.16(-1.22%)
Nov 23, 2004 13.07 13.15 12.87 12.99 1,238,259 -0.13(-0.97%)
Nov 22, 2004 13.01 13.12 12.96 13.12 1,964,400 +0.12(+0.93%)
Nov 19, 2004 13.41 13.41 12.99 12.99 3,903,187 -0.41(-3.04%)
Nov 18, 2004 13.32 13.45 13.26 13.40 3,308,414 +0.10(+0.77%)
Nov 17, 2004 13.13 13.47 13.12 13.30 2,792,839 +0.43(+3.36%)
Nov 16, 2004 12.92 12.92 12.82 12.87 2,592,486 -0.17(-1.27%)
Nov 15, 2004 13.01 13.07 12.98 13.03 2,973,392 +0.00(+0.00%)
Nov 12, 2004 12.94 13.08 12.82 13.03 3,169,031 +0.13(+1.04%)
Nov 11, 2004 12.64 12.95 12.61 12.90 3,963,214 +0.43(+3.47%)
Nov 10, 2004 12.64 12.68 12.45 12.47 4,724,240 -0.09(-0.71%)
Nov 09, 2004 12.54 12.63 12.52 12.56 3,928,643 +0.03(+0.20%)
Nov 08, 2004 12.52 12.59 12.49 12.53 4,533,159 +0.27(+2.23%)
Nov 05, 2004 12.21 12.33 12.19 12.26 2,084,769 +0.18(+1.48%)
Nov 04, 2004 11.91 12.11 11.87 12.08 2,610,400 +0.19(+1.61%)
Nov 03, 2004 12.18 12.21 11.87 11.89 4,696,741 +0.17(+1.41%)
Nov 02, 2004 11.72 11.85 11.69 11.72 1,642,421 -0.11(-0.91%)
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.