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 (%)
Jan 31, 2005	11.17	11.36	11.17	11.24	2,164,899	+0.25(+2.26%)
Jan 28, 2005	11.07	11.08	10.89	10.99	2,000,384	-0.13(-1.15%)
Jan 27, 2005	11.15	11.16	11.02	11.12	3,159,136	-0.11(-1.02%)
Jan 26, 2005	11.18	11.24	11.08	11.23	2,503,160	+0.34(+3.08%)
Jan 25, 2005	11.04	11.07	10.83	10.89	2,161,921	-0.03(-0.25%)
Jan 24, 2005	11.06	11.09	10.89	10.92	2,592,489	-0.38(-3.33%)
Jan 21, 2005	11.30	11.34	11.18	11.30	3,726,527	+0.03(+0.30%)
Jan 20, 2005	11.26	11.40	11.26	11.26	3,754,070	-0.17(-1.53%)
Jan 19, 2005	11.65	11.67	11.40	11.44	1,976,414	-0.08(-0.70%)
Jan 18, 2005	11.28	11.55	11.24	11.52	4,609,995	-0.26(-2.17%)
Jan 14, 2005	11.83	11.83	11.68	11.77	2,724,102	-0.13(-1.13%)
Jan 13, 2005	11.90	12.04	11.83	11.91	1,564,754	-0.14(-1.17%)
Jan 12, 2005	12.00	12.05	11.90	12.05	1,628,029	+0.12(+1.01%)
Jan 11, 2005	12.12	12.12	11.91	11.93	2,661,571	-0.54(-4.31%)
Jan 10, 2005	12.45	12.66	12.42	12.47	1,831,700	+0.17(+1.42%)
Jan 07, 2005	12.49	12.49	12.21	12.29	2,203,460	-0.01(-0.11%)
Jan 06, 2005	12.44	12.48	12.29	12.30	1,566,392	-0.13(-1.03%)
Jan 05, 2005	12.50	12.55	12.40	12.43	2,499,736	-0.11(-0.91%)
Jan 04, 2005	12.84	12.86	12.47	12.55	2,593,680	-0.28(-2.15%)

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.