Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing 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 (%)
Jun 30, 2014	7.397	7.472	7.389	7.406	790,842	-0.09(-1.22%)
Jun 27, 2014	7.397	7.506	7.389	7.497	874,874	-0.02(-0.22%)
Jun 26, 2014	7.597	7.614	7.472	7.514	796,043	-0.15(-1.96%)
Jun 25, 2014	7.614	7.696	7.614	7.664	682,250	+0.02(+0.33%)
Jun 24, 2014	7.664	7.756	7.631	7.639	561,660	-0.05(-0.65%)
Jun 23, 2014	7.756	7.772	7.656	7.689	1,117,715	-0.01(-0.11%)
Jun 20, 2014	7.763	7.778	7.681	7.697	616,000	-0.16(-1.99%)
Jun 19, 2014	7.879	7.887	7.821	7.854	248,181	-0.02(-0.31%)
Jun 18, 2014	7.887	7.903	7.813	7.879	648,360	-0.08(-1.04%)
Jun 17, 2014	7.911	7.977	7.903	7.961	326,072	+0.11(+1.36%)
Jun 16, 2014	7.879	7.911	7.829	7.854	545,092	-0.04(-0.52%)
Jun 13, 2014	7.920	7.928	7.887	7.895	785,234	+0.01(+0.10%)
Jun 12, 2014	7.895	7.960	7.862	7.887	747,669	-0.05(-0.62%)
Jun 11, 2014	7.936	7.986	7.928	7.936	638,502	-0.13(-1.63%)
Jun 10, 2014	7.986	8.093	7.986	8.068	747,812	+0.12(+1.56%)
Jun 06, 2014	7.936	7.953	7.911	7.944	605,231	-0.02(-0.31%)
Jun 05, 2014	7.920	7.977	7.887	7.969	449,548	+0.06(+0.73%)
Jun 04, 2014	7.862	7.920	7.862	7.911	523,464	-0.07(-0.93%)
Jun 03, 2014	7.911	7.994	7.903	7.986	1,204,818	+0.02(+0.21%)

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.