Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.000	9.035	8.861	8.931	1,737,742	+0.08(+0.86%)
Feb 25, 2011	8.764	8.854	8.737	8.854	1,978,353	+0.15(+1.68%)
Feb 24, 2011	8.618	8.743	8.562	8.708	2,285,033	+0.10(+1.21%)
Feb 23, 2011	8.652	8.694	8.486	8.604	3,149,478	+0.00(+0.00%)
Feb 22, 2011	8.659	8.833	8.597	8.604	2,895,245	-0.27(-3.06%)
Feb 18, 2011	8.826	8.917	8.799	8.875	1,866,066	-0.01(-0.08%)
Feb 17, 2011	8.840	8.917	8.806	8.882	2,695,848	+0.19(+2.23%)
Feb 16, 2011	8.591	8.709	8.571	8.688	2,444,227	+0.25(+2.95%)
Feb 15, 2011	8.425	8.460	8.356	8.439	2,131,328	+0.20(+2.43%)
Feb 14, 2011	8.093	8.252	8.093	8.239	2,187,078	+0.05(+0.59%)
Feb 11, 2011	8.066	8.218	8.045	8.190	6,800,438	-0.21(-2.47%)
Feb 10, 2011	8.273	8.398	8.190	8.398	3,561,625	-0.16(-1.86%)
Feb 09, 2011	8.474	8.604	8.474	8.557	1,597,242	-0.04(-0.48%)
Feb 08, 2011	8.571	8.605	8.508	8.598	2,154,328	+0.01(+0.08%)
Feb 07, 2011	8.564	8.647	8.529	8.591	2,863,719	+0.11(+1.31%)
Feb 04, 2011	8.349	8.481	8.308	8.481	2,507,356	+0.10(+1.16%)
Feb 03, 2011	8.439	8.453	8.301	8.384	2,120,379	-0.19(-2.18%)
Feb 02, 2011	8.550	8.605	8.502	8.571	2,201,104	+0.02(+0.24%)

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.