Indicators

Stmicroelectronics ADR (NY: STM )

40.51 +0.19 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.468	5.639	5.460	5.608	1,349,215	+0.17(+3.15%)
Dec 28, 2012	5.468	5.503	5.421	5.437	1,203,078	-0.02(-0.29%)
Dec 27, 2012	5.515	5.515	5.406	5.452	1,286,884	-0.04(-0.71%)
Dec 26, 2012	5.546	5.569	5.470	5.491	870,035	-0.02(-0.42%)
Dec 24, 2012	5.499	5.569	5.484	5.515	458,617	-0.02(-0.42%)
Dec 21, 2012	5.452	5.538	5.414	5.538	2,807,171	+0.02(+0.28%)
Dec 20, 2012	5.507	5.554	5.491	5.522	1,676,616	+0.04(+0.71%)
Dec 19, 2012	5.507	5.538	5.445	5.484	1,587,569	+0.08(+1.44%)
Dec 18, 2012	5.359	5.429	5.351	5.406	739,184	+0.00(+0.00%)
Dec 17, 2012	5.359	5.421	5.359	5.406	855,539	+0.02(+0.43%)
Dec 14, 2012	5.344	5.406	5.320	5.382	1,470,650	+0.10(+1.91%)
Dec 13, 2012	5.258	5.336	5.236	5.281	2,040,464	+0.00(+0.00%)
Dec 12, 2012	5.297	5.328	5.266	5.281	3,118,226	+0.04(+0.74%)
Dec 11, 2012	5.258	5.297	5.204	5.242	1,464,668	+0.03(+0.60%)
Dec 10, 2012	5.180	5.262	5.172	5.211	2,566,103	+0.17(+3.40%)
Dec 07, 2012	4.978	5.040	4.951	5.040	970,771	-0.05(-1.07%)
Dec 06, 2012	5.071	5.112	5.032	5.095	1,366,781	+0.04(+0.77%)
Dec 05, 2012	4.978	5.095	4.970	5.056	1,793,001	+0.17(+3.50%)

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.