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

Stmicroelectronics ADR (NY: STM )

41.64 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 22.27 22.42 22.19 22.35 4,614,349 +0.02(+0.09%)
Oct 30, 2017 22.51 22.73 22.24 22.33 5,436,634 +0.25(+1.12%)
Oct 27, 2017 21.89 22.16 21.62 22.08 5,320,858 +0.20(+0.91%)
Oct 26, 2017 21.34 22.13 21.32 21.89 9,678,610 +2.07(+10.43%)
Oct 25, 2017 20.08 20.26 19.57 19.82 5,122,568 -0.20(-1.00%)
Oct 24, 2017 19.86 20.06 19.74 20.02 5,171,891 +0.38(+1.93%)
Oct 23, 2017 19.21 19.83 19.16 19.64 6,308,190 +0.75(+3.97%)
Oct 20, 2017 18.84 18.97 18.75 18.89 3,004,438 +0.16(+0.86%)
Oct 19, 2017 18.45 18.75 18.33 18.73 3,329,033 -0.11(-0.60%)
Oct 18, 2017 19.13 19.14 18.66 18.84 4,371,520 -0.19(-1.00%)
Oct 17, 2017 19.14 19.14 19.02 19.03 3,078,851 -0.03(-0.15%)
Oct 16, 2017 19.07 19.14 18.93 19.06 2,773,515 +0.11(+0.60%)
Oct 13, 2017 18.97 19.14 18.92 18.95 2,158,824 +0.10(+0.55%)
Oct 12, 2017 18.91 19.04 18.84 18.84 2,803,218 -0.14(-0.75%)
Oct 11, 2017 18.80 18.99 18.78 18.98 3,476,973 +0.25(+1.32%)
Oct 10, 2017 18.73 18.77 18.45 18.74 3,653,219 +0.09(+0.51%)
Oct 09, 2017 18.63 18.76 18.58 18.64 1,671,065 -0.07(-0.35%)
Oct 06, 2017 18.62 18.79 18.57 18.71 4,099,359 +0.02(+0.10%)
Oct 05, 2017 18.84 18.84 18.59 18.69 2,303,085 -0.23(-1.20%)
Oct 04, 2017 18.95 18.97 18.75 18.92 4,850,402 +0.03(+0.15%)
Oct 03, 2017 18.91 19.00 18.80 18.89 2,476,338 +0.08(+0.40%)
Oct 02, 2017 18.67 18.90 18.65 18.81 4,199,447 +0.40(+2.16%)
Sep 29, 2017 18.25 18.42 18.20 18.42 2,128,440 +0.18(+0.99%)
Sep 28, 2017 18.09 18.24 18.03 18.23 1,783,125 +0.11(+0.63%)
Sep 27, 2017 17.77 18.22 17.75 18.12 3,086,256 +0.51(+2.91%)
Sep 26, 2017 17.63 17.79 17.53 17.61 2,759,276 -0.04(-0.21%)
Sep 25, 2017 18.18 18.21 17.46 17.65 6,313,449 -0.97(-5.20%)
Sep 22, 2017 18.61 18.68 18.47 18.61 2,357,619 +0.13(+0.72%)
Sep 21, 2017 18.50 18.58 18.30 18.48 2,925,564 -0.04(-0.20%)
Sep 20, 2017 18.70 18.77 18.20 18.52 4,506,181 -0.34(-1.81%)
Sep 19, 2017 18.67 18.87 18.57 18.86 3,764,984 +0.28(+1.48%)
Sep 18, 2017 18.38 18.66 18.38 18.59 4,242,836 +0.45(+2.46%)
Sep 15, 2017 18.12 18.20 18.07 18.14 3,124,816 +0.17(+0.95%)
Sep 14, 2017 17.80 18.09 17.78 17.97 3,953,666 +0.26(+1.44%)
Sep 13, 2017 17.74 17.80 17.65 17.71 3,978,061 +0.10(+0.59%)
Sep 12, 2017 18.17 18.17 17.55 17.61 6,540,776 -0.40(-2.20%)
Sep 11, 2017 17.71 18.05 17.71 18.01 6,031,426 +0.35(+1.98%)
Sep 08, 2017 17.76 17.85 17.57 17.66 7,061,366 -0.06(-0.32%)
Sep 07, 2017 17.38 17.73 17.24 17.71 8,211,811 +0.68(+4.00%)
Sep 06, 2017 16.94 17.19 16.88 17.03 5,255,733 +0.24(+1.41%)
Sep 05, 2017 16.79 16.91 16.61 16.80 5,846,600 +0.28(+1.72%)
Sep 01, 2017 16.62 16.63 16.45 16.51 4,026,213 +0.03(+0.17%)
Aug 31, 2017 16.37 16.53 16.29 16.49 4,335,358 +0.44(+2.77%)
Aug 30, 2017 15.98 16.10 15.91 16.04 2,849,917 -0.05(-0.29%)
Aug 29, 2017 15.98 16.18 15.98 16.09 2,619,904 -0.20(-1.22%)
Aug 28, 2017 16.17 16.31 16.13 16.29 1,655,554 +0.12(+0.76%)
Aug 25, 2017 16.18 16.29 16.09 16.16 3,354,122 +0.15(+0.94%)
Aug 24, 2017 16.13 16.16 15.98 16.01 2,256,736 -0.10(-0.65%)
Aug 23, 2017 15.99 16.15 15.98 16.12 1,999,027 +0.09(+0.53%)
Aug 22, 2017 15.82 16.06 15.82 16.03 1,846,416 +0.29(+1.86%)
Aug 21, 2017 15.75 15.79 15.61 15.74 2,351,726 +0.06(+0.36%)
Aug 18, 2017 15.72 15.81 15.60 15.68 3,459,496 +0.00(+0.00%)
Aug 17, 2017 16.10 16.11 15.67 15.68 4,389,932 -0.43(-2.64%)
Aug 16, 2017 15.98 16.16 15.97 16.11 2,340,676 +0.17(+1.07%)
Aug 15, 2017 15.85 16.03 15.82 15.94 1,735,140 +0.00(+0.00%)
Aug 14, 2017 15.75 15.99 15.75 15.94 2,307,198 +0.23(+1.44%)
Aug 11, 2017 15.49 15.72 15.40 15.71 4,188,782 +0.09(+0.61%)
Aug 10, 2017 16.16 16.18 15.61 15.62 6,960,045 -0.58(-3.56%)
Aug 09, 2017 16.16 16.27 16.09 16.19 3,032,880 -0.05(-0.29%)
Aug 08, 2017 16.33 16.50 16.17 16.24 4,156,078 -0.13(-0.81%)
Aug 07, 2017 16.16 16.39 16.07 16.37 2,592,171 +0.24(+1.46%)
Aug 04, 2017 16.22 16.33 16.01 16.14 3,527,136 -0.28(-1.73%)
Aug 03, 2017 16.37 16.49 16.26 16.42 3,469,800 +0.20(+1.22%)
Aug 02, 2017 16.35 16.38 16.11 16.22 5,090,280 +0.23(+1.42%)
Aug 01, 2017 16.11 16.16 15.90 15.99 3,187,006 +0.07(+0.42%)
Jul 31, 2017 16.04 16.11 15.82 15.93 4,842,679 +0.09(+0.60%)
Jul 28, 2017 15.78 15.88 15.68 15.83 4,729,900 +0.23(+1.45%)
Jul 27, 2017 16.14 16.20 15.17 15.61 7,411,954 -0.51(-3.17%)
Jul 26, 2017 16.10 16.14 15.91 16.12 5,828,138 +0.34(+2.16%)
Jul 25, 2017 15.87 15.89 15.74 15.78 4,736,477 -0.01(-0.06%)
Jul 24, 2017 15.71 15.80 15.61 15.79 3,781,759 +0.25(+1.58%)
Jul 21, 2017 15.44 15.55 15.34 15.54 3,870,678 -0.09(-0.54%)
Jul 20, 2017 15.64 15.66 15.34 15.63 4,659,243 +0.26(+1.72%)
Jul 19, 2017 15.31 15.40 15.21 15.36 4,395,492 +0.34(+2.27%)
Jul 18, 2017 14.94 15.07 14.87 15.02 3,015,801 -0.06(-0.38%)
Jul 17, 2017 15.19 15.20 15.02 15.08 2,247,839 -0.12(-0.81%)
Jul 14, 2017 14.93 15.25 14.88 15.20 4,065,756 +0.28(+1.90%)
Jul 13, 2017 15.04 15.08 14.78 14.92 6,093,483 -0.06(-0.38%)
Jul 12, 2017 14.82 14.99 14.77 14.97 5,782,643 +0.37(+2.52%)
Jul 11, 2017 14.67 14.74 14.38 14.60 4,728,658 +0.04(+0.26%)
Jul 10, 2017 14.37 14.60 14.35 14.57 4,247,302 +0.26(+1.85%)
Jul 07, 2017 14.13 14.33 14.12 14.30 4,972,690 +0.36(+2.58%)
Jul 06, 2017 13.81 14.07 13.73 13.94 4,674,208 +0.07(+0.48%)
Jul 05, 2017 13.82 13.92 13.67 13.88 4,665,832 +0.35(+2.59%)
Jul 03, 2017 13.72 13.78 13.50 13.53 2,689,159 -0.07(-0.49%)
Jun 30, 2017 13.64 13.76 13.51 13.59 3,421,076 +0.02(+0.14%)
Jun 29, 2017 13.77 13.83 13.30 13.57 7,508,989 -0.42(-2.97%)
Jun 28, 2017 13.71 14.03 13.54 13.99 5,202,968 +0.44(+3.28%)
Jun 27, 2017 13.99 13.99 13.54 13.55 5,354,890 -0.21(-1.51%)
Jun 26, 2017 14.13 14.20 13.67 13.75 4,913,862 -0.39(-2.74%)
Jun 23, 2017 14.15 14.25 14.08 14.14 4,014,831 +0.03(+0.20%)
Jun 22, 2017 13.92 14.26 13.79 14.11 6,808,240 -0.34(-2.34%)
Jun 21, 2017 14.28 14.46 14.21 14.45 2,492,828 +0.23(+1.59%)
Jun 20, 2017 14.57 14.62 14.21 14.23 3,198,767 -0.49(-3.33%)
Jun 19, 2017 14.54 14.73 14.54 14.72 3,853,758 +0.39(+2.69%)
Jun 16, 2017 14.35 14.53 14.24 14.33 5,336,070 +0.11(+0.79%)
Jun 15, 2017 14.24 14.29 14.02 14.22 7,093,715 -0.30(-2.08%)
Jun 14, 2017 14.99 15.02 14.28 14.52 4,895,173 -0.48(-3.20%)
Jun 13, 2017 15.02 15.14 14.73 15.00 5,111,613 +0.23(+1.53%)
Jun 12, 2017 14.87 14.87 14.42 14.77 10,759,863 -0.80(-5.14%)
Jun 09, 2017 16.21 16.30 15.21 15.57 10,045,267 -0.75(-4.61%)
Jun 08, 2017 16.07 16.33 15.92 16.33 3,901,703 +0.38(+2.36%)
Jun 07, 2017 15.77 16.02 15.76 15.95 5,872,941 +0.54(+3.48%)
Jun 06, 2017 15.31 15.49 15.28 15.41 6,579,111 -0.15(-0.97%)
Jun 05, 2017 15.48 15.72 15.46 15.56 4,513,589 -0.22(-1.37%)
Jun 02, 2017 15.66 15.79 15.51 15.78 3,497,076 +0.39(+2.51%)
Jun 01, 2017 15.39 15.51 15.32 15.39 2,369,965 -0.11(-0.73%)
May 31, 2017 15.73 15.77 15.43 15.51 2,737,855 -0.08(-0.54%)
May 30, 2017 15.46 15.63 15.46 15.59 1,736,607 +0.06(+0.36%)
May 26, 2017 15.32 15.56 15.29 15.53 2,146,851 +0.06(+0.37%)
May 25, 2017 15.41 15.65 15.41 15.48 2,204,214 +0.08(+0.49%)
May 24, 2017 15.33 15.44 15.28 15.40 2,292,592 +0.24(+1.55%)
May 23, 2017 15.25 15.32 15.13 15.17 4,030,186 -0.16(-1.04%)
May 22, 2017 15.18 15.34 15.17 15.33 4,659,312 -0.08(-0.55%)
May 19, 2017 15.62 15.37 15.41 3,112,838 +0.18(+1.17%)
May 18, 2017 14.89 15.33 14.86 15.23 6,731,991 +0.08(+0.56%)
May 17, 2017 15.86 15.86 15.13 15.15 8,125,796 -1.00(-6.18%)
May 16, 2017 15.91 16.16 15.91 16.15 4,269,382 +0.24(+1.54%)
May 15, 2017 15.69 15.93 15.63 15.90 3,086,445 +0.24(+1.56%)
May 12, 2017 15.67 15.70 15.53 15.66 3,043,508 +0.08(+0.54%)
May 11, 2017 15.43 15.66 15.39 15.57 6,928,040 -0.30(-1.90%)
May 10, 2017 15.73 15.87 15.71 15.87 4,567,553 +0.26(+1.69%)
May 09, 2017 15.48 15.65 15.48 15.61 3,353,449 +0.16(+1.04%)
May 08, 2017 15.38 15.57 15.38 15.45 4,424,732 -0.27(-1.74%)
May 05, 2017 15.38 15.72 15.37 15.72 3,572,525 +0.45(+2.96%)
May 04, 2017 15.14 15.29 15.14 15.27 2,397,302 +0.00(+0.00%)
May 03, 2017 15.17 15.32 15.16 15.27 2,593,872 -0.25(-1.64%)
May 02, 2017 15.58 15.60 15.39 15.53 5,440,329 +0.24(+1.54%)
May 01, 2017 15.16 15.29 15.01 15.29 2,704,672 +0.24(+1.56%)
Apr 28, 2017 15.01 15.22 14.96 15.05 7,119,317 +0.42(+2.90%)
Apr 27, 2017 15.17 15.17 14.51 14.63 10,002,183 -0.26(-1.77%)
Apr 26, 2017 15.04 15.09 14.75 14.89 6,265,794 -0.25(-1.68%)
Apr 25, 2017 15.02 15.19 14.89 15.15 7,668,446 +0.61(+4.21%)
Apr 24, 2017 14.36 14.61 14.29 14.54 7,326,410 +0.75(+5.46%)
Apr 21, 2017 13.85 13.92 13.74 13.78 4,393,629 -0.20(-1.41%)
Apr 20, 2017 14.02 14.04 13.90 13.98 2,941,739 +0.25(+1.85%)
Apr 19, 2017 13.81 13.84 13.61 13.73 4,514,903 +0.00(+0.00%)
Apr 18, 2017 13.60 13.83 13.59 13.73 4,336,573 -0.25(-1.82%)
Apr 17, 2017 13.89 14.02 13.84 13.98 1,753,792 +0.23(+1.64%)
Apr 13, 2017 13.73 13.98 13.69 13.76 4,710,612 -0.13(-0.95%)
Apr 12, 2017 14.10 14.15 13.81 13.89 4,198,254 -0.29(-2.06%)
Apr 11, 2017 14.40 14.40 14.05 14.18 4,628,304 -0.31(-2.14%)
Apr 10, 2017 14.54 14.66 14.48 14.49 3,684,414 -0.15(-1.03%)
Apr 07, 2017 14.54 14.73 14.51 14.64 3,461,218 +0.15(+1.04%)
Apr 06, 2017 14.47 14.54 14.27 14.49 5,415,985 +0.19(+1.32%)
Apr 05, 2017 14.45 14.57 14.28 14.30 6,248,892 -0.01(-0.07%)
Apr 04, 2017 14.26 14.39 14.25 14.31 2,560,125 -0.08(-0.52%)
Apr 03, 2017 14.53 14.55 14.28 14.39 6,058,888 -0.17(-1.16%)
Mar 31, 2017 14.45 14.60 14.41 14.56 4,381,735 +0.02(+0.13%)
Mar 30, 2017 14.57 14.62 14.48 14.54 4,295,863 -0.08(-0.58%)
Mar 29, 2017 14.70 14.76 14.59 14.62 3,039,451 -0.12(-0.83%)
Mar 28, 2017 14.71 14.82 14.65 14.74 3,305,404 -0.07(-0.44%)
Mar 27, 2017 14.74 14.87 14.50 14.81 4,721,939 -0.14(-0.94%)
Mar 24, 2017 15.02 15.07 14.89 14.95 6,877,673 +0.59(+4.13%)
Mar 23, 2017 14.26 14.45 14.21 14.36 6,240,418 +0.08(+0.53%)
Mar 22, 2017 13.99 14.28 13.87 14.28 6,431,521 +0.51(+3.69%)
Mar 21, 2017 14.57 14.58 13.76 13.77 8,337,088 -0.74(-5.12%)
Mar 20, 2017 14.59 14.65 14.49 14.52 7,457,377 -0.19(-1.28%)
Mar 17, 2017 14.71 14.76 14.67 14.71 1,895,204 +0.11(+0.77%)
Mar 16, 2017 14.67 14.76 14.54 14.59 3,239,311 -0.02(-0.13%)
Mar 15, 2017 14.30 14.64 14.28 14.61 3,634,991 +0.31(+2.16%)
Mar 14, 2017 14.29 14.31 14.19 14.30 2,408,594 +0.00(+0.00%)
Mar 13, 2017 13.99 14.30 13.94 14.30 6,721,736 -0.01(-0.07%)
Mar 10, 2017 14.33 14.35 14.19 14.31 6,281,594 +0.05(+0.33%)
Mar 09, 2017 14.37 14.10 14.27 18,098,646 -0.36(-2.44%)
Mar 08, 2017 14.57 14.67 14.56 14.62 6,123,392 +0.17(+1.17%)
Mar 07, 2017 14.44 14.54 14.37 14.45 7,507,581 -0.02(-0.13%)
Mar 06, 2017 14.42 14.51 14.35 14.47 7,533,108 -0.23(-1.59%)
Mar 03, 2017 14.62 14.71 14.48 14.71 5,493,735 +0.09(+0.64%)
Mar 02, 2017 14.50 14.66 14.50 14.61 7,916,113 -0.10(-0.70%)
Mar 01, 2017 14.47 14.75 14.44 14.72 5,962,434 +0.40(+2.82%)
Feb 28, 2017 14.28 14.41 14.27 14.31 7,320,112 -0.25(-1.74%)
Feb 27, 2017 14.37 14.58 14.35 14.57 8,462,311 +0.50(+3.53%)
Feb 24, 2017 13.91 14.18 13.83 14.07 5,070,449 -0.17(-1.19%)
Feb 23, 2017 14.29 14.30 14.16 14.24 5,320,241 +0.07(+0.46%)
Feb 22, 2017 14.04 14.19 13.96 14.17 10,640,015 +0.44(+3.21%)
Feb 21, 2017 13.59 13.74 13.59 13.73 5,742,317 +0.36(+2.66%)
Feb 17, 2017 13.37 13.37 13.37 0 -0.21(-1.52%)
Feb 16, 2017 13.34 13.62 13.33 13.58 9,975,559 +0.46(+3.50%)
Feb 15, 2017 12.84 13.15 12.82 13.12 7,222,183 +0.20(+1.52%)
Feb 14, 2017 12.87 13.00 12.82 12.92 3,205,366 +0.02(+0.14%)
Feb 13, 2017 12.92 12.99 12.83 12.91 5,538,017 +0.11(+0.88%)
Feb 10, 2017 12.50 12.87 12.46 12.79 7,959,167 -0.02(-0.15%)
Feb 09, 2017 13.07 12.94 12.76 12.81 11,331,034 -0.26(-2.01%)
Feb 08, 2017 13.10 13.16 13.06 13.07 6,344,998 -0.38(-2.79%)
Feb 07, 2017 13.34 13.52 13.33 13.45 4,693,345 +0.07(+0.56%)
Feb 06, 2017 13.13 13.39 13.13 13.37 8,609,805 -0.10(-0.77%)
Feb 03, 2017 13.29 13.55 13.28 13.48 6,945,345 +0.12(+0.91%)
Feb 02, 2017 13.26 13.45 13.16 13.36 8,279,662 +0.52(+4.02%)
Feb 01, 2017 12.83 12.89 12.66 12.84 6,008,430 +0.42(+3.40%)
Jan 31, 2017 12.39 12.44 12.24 12.42 9,058,512 -0.21(-1.63%)
Jan 30, 2017 12.63 12.64 12.47 12.62 9,212,004 -0.12(-0.96%)
Jan 27, 2017 12.31 12.79 12.30 12.75 9,637,492 +0.62(+5.10%)
Jan 26, 2017 12.00 12.36 11.95 12.13 17,643,690 +0.70(+6.16%)
Jan 25, 2017 11.55 11.62 11.28 11.42 8,311,369 +0.18(+1.58%)
Jan 24, 2017 11.09 11.29 11.08 11.25 9,055,348 +0.29(+2.65%)
Jan 23, 2017 10.91 10.97 10.82 10.95 3,942,139 +0.07(+0.60%)
Jan 20, 2017 10.82 10.93 10.82 10.89 2,527,068 +0.02(+0.17%)
Jan 19, 2017 10.75 10.91 10.74 10.87 3,022,380 +0.13(+1.22%)
Jan 18, 2017 10.67 10.83 10.67 10.74 2,787,476 +0.04(+0.35%)
Jan 17, 2017 10.83 10.85 10.65 10.70 2,073,791 -0.21(-1.89%)
Jan 13, 2017 10.91 10.91 10.91 0 +0.22(+2.02%)
Jan 12, 2017 10.62 10.70 10.58 10.69 2,614,216 -0.06(-0.52%)
Jan 11, 2017 10.62 10.76 10.58 10.75 2,303,256 +0.16(+1.51%)
Jan 10, 2017 10.52 10.67 10.52 10.59 2,343,042 +0.13(+1.26%)
Jan 09, 2017 10.31 10.52 10.31 10.46 3,820,390 +0.34(+3.34%)
Jan 06, 2017 10.06 10.14 10.01 10.12 3,260,362 -0.14(-1.37%)
Jan 05, 2017 10.24 10.42 10.23 10.26 2,554,589 +0.06(+0.55%)
Jan 04, 2017 10.10 10.26 10.10 10.20 4,004,327 -0.09(-0.91%)
Jan 03, 2017 10.46 10.47 10.18 10.30 3,323,197 -0.35(-3.26%)
Dec 30, 2016 10.64 10.64 10.64 0 +0.12(+1.16%)
Dec 29, 2016 10.51 10.54 10.44 10.52 1,291,701 +0.06(+0.54%)
Dec 28, 2016 10.55 10.59 10.47 10.47 3,515,404 -0.17(-1.59%)
Dec 27, 2016 10.52 10.64 10.51 10.64 1,743,539 +0.06(+0.53%)
Dec 23, 2016 10.58 10.58 10.58 0 +0.17(+1.62%)
Dec 22, 2016 10.56 10.57 10.34 10.41 2,144,838 -0.07(-0.63%)
Dec 21, 2016 10.40 10.50 10.38 10.48 1,656,072 +0.11(+1.09%)
Dec 20, 2016 10.28 10.40 10.28 10.36 1,768,627 +0.10(+1.00%)
Dec 19, 2016 10.24 10.32 10.17 10.26 3,261,325 +0.14(+1.39%)
Dec 16, 2016 10.19 10.21 10.09 10.12 2,890,151 +0.17(+1.70%)
Dec 15, 2016 9.792 9.988 9.755 9.951 2,033,787 +0.05(+0.47%)
Dec 14, 2016 9.979 10.03 9.890 9.904 1,762,185 -0.09(-0.93%)
Dec 13, 2016 10.02 10.05 9.979 9.997 1,574,542 +0.20(+2.00%)
Dec 12, 2016 9.858 9.858 9.708 9.802 2,308,884 -0.07(-0.76%)
Dec 09, 2016 10.01 10.04 9.811 9.876 2,742,784 -0.18(-1.76%)
Dec 08, 2016 9.802 10.11 9.792 10.05 3,794,315 +0.21(+2.18%)
Dec 07, 2016 9.643 9.876 9.624 9.839 2,532,671 +0.09(+0.96%)
Dec 06, 2016 9.624 9.764 9.606 9.746 2,762,276 +0.13(+1.36%)
Dec 05, 2016 9.429 9.624 9.382 9.615 2,194,902 +0.35(+3.83%)
Dec 02, 2016 9.149 9.326 9.112 9.261 2,253,611 +0.08(+0.91%)
Dec 01, 2016 9.457 9.457 9.121 9.177 5,459,238 -0.35(-3.62%)
Nov 30, 2016 9.382 9.569 9.354 9.522 7,368,854 +0.33(+3.55%)
Nov 29, 2016 9.186 9.261 9.139 9.195 1,679,580 +0.10(+1.13%)
Nov 28, 2016 9.056 9.135 9.037 9.093 1,873,950 -0.07(-0.81%)
Nov 25, 2016 9.158 9.186 9.130 9.167 770,039 -0.05(-0.51%)
Nov 23, 2016 9.214 9.214 9.214 0 +0.00(+0.00%)
Nov 22, 2016 9.195 9.261 9.130 9.214 4,644,534 +0.31(+3.46%)
Nov 21, 2016 8.822 8.944 8.818 8.906 1,788,970 +0.12(+1.38%)
Nov 18, 2016 8.776 8.813 8.710 8.785 2,083,973 +0.14(+1.62%)
Nov 17, 2016 8.571 8.683 8.533 8.645 1,778,032 +0.08(+0.98%)
Nov 16, 2016 8.403 8.585 8.403 8.561 2,044,562 -0.05(-0.54%)
Nov 15, 2016 8.421 8.627 8.421 8.608 1,840,406 +0.10(+1.21%)
Nov 14, 2016 8.421 8.515 8.393 8.505 2,378,983 +0.06(+0.66%)
Nov 11, 2016 8.375 8.449 8.309 8.449 2,582,472 +0.00(+0.00%)
Nov 10, 2016 8.655 8.794 8.393 8.449 4,317,284 -0.32(-3.62%)
Nov 09, 2016 8.580 8.776 8.580 8.766 2,845,988 +0.03(+0.32%)
Nov 08, 2016 8.664 8.757 8.631 8.738 2,560,007 +0.03(+0.32%)
Nov 07, 2016 8.608 8.720 8.571 8.710 2,578,771 +0.36(+4.36%)
Nov 04, 2016 8.398 8.412 8.272 8.347 3,544,810 +0.01(+0.11%)
Nov 03, 2016 8.412 8.449 8.328 8.337 3,171,151 -0.06(-0.67%)
Nov 02, 2016 8.515 8.543 8.384 8.393 3,909,076 -0.19(-2.17%)
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.