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 (%)
Sep 28, 2007	11.30	11.32	11.18	11.25	1,256,567	+0.13(+1.15%)
Sep 27, 2007	11.14	11.17	11.10	11.12	1,431,504	+0.03(+0.30%)
Sep 26, 2007	11.18	11.20	11.09	11.09	2,359,637	-0.09(-0.84%)
Sep 25, 2007	11.06	11.20	11.04	11.18	1,522,322	+0.07(+0.67%)
Sep 24, 2007	11.07	11.17	11.05	11.11	2,856,160	+0.13(+1.22%)
Sep 21, 2007	11.10	11.11	10.98	10.98	1,694,282	-0.17(-1.57%)
Sep 20, 2007	11.18	11.20	11.12	11.15	1,570,709	+0.05(+0.42%)
Sep 19, 2007	11.14	11.24	11.07	11.10	2,157,306	-0.18(-1.61%)
Sep 18, 2007	11.03	11.32	10.96	11.28	3,301,765	+0.43(+3.96%)
Sep 17, 2007	11.01	11.03	10.78	10.85	2,963,164	-0.36(-3.18%)
Sep 14, 2007	11.12	11.24	11.09	11.21	1,169,918	-0.01(-0.06%)
Sep 13, 2007	11.28	11.29	11.20	11.22	2,141,673	-0.31(-2.68%)
Sep 12, 2007	11.51	11.64	11.47	11.53	1,775,423	-0.14(-1.21%)
Sep 11, 2007	11.66	11.74	11.59	11.67	1,127,635	-0.01(-0.12%)
Sep 10, 2007	11.82	11.85	11.55	11.68	1,665,696	+0.01(+0.12%)
Sep 07, 2007	11.82	11.84	11.60	11.67	2,167,579	-0.28(-2.31%)
Sep 06, 2007	11.88	12.00	11.77	11.94	1,983,411	+0.17(+1.48%)
Sep 05, 2007	11.74	11.81	11.68	11.77	2,760,280	-0.15(-1.24%)

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.