Indicators

Stmicroelectronics ADR (NY: STM )

41.64 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2004	17.52	17.63	17.24	17.36	1,755,472	-0.04(-0.23%)
Feb 26, 2004	17.30	17.43	17.22	17.40	2,213,881	-0.14(-0.80%)
Feb 25, 2004	17.54	17.63	17.36	17.54	3,475,660	-0.02(-0.12%)
Feb 24, 2004	17.38	17.67	17.29	17.56	4,146,673	+0.00(+0.00%)
Feb 23, 2004	17.97	17.97	17.48	17.56	3,598,935	-0.23(-1.28%)
Feb 20, 2004	18.03	18.05	17.62	17.79	4,099,626	-0.32(-1.74%)
Feb 19, 2004	18.50	18.55	18.09	18.11	2,999,534	-0.01(-0.07%)
Feb 18, 2004	18.30	18.34	18.07	18.12	1,739,393	-0.03(-0.15%)
Feb 17, 2004	18.10	18.25	18.01	18.15	1,998,002	+0.22(+1.24%)
Feb 13, 2004	18.14	18.20	17.81	17.93	2,186,040	+0.01(+0.04%)
Feb 12, 2004	18.14	18.26	17.91	17.92	2,638,345	-0.60(-3.26%)
Feb 11, 2004	18.33	18.59	18.16	18.52	1,665,994	+0.11(+0.58%)
Feb 10, 2004	18.33	18.46	18.27	18.42	2,771,744	+0.17(+0.96%)
Feb 09, 2004	18.47	18.50	18.21	18.24	1,286,493	-0.03(-0.15%)
Feb 06, 2004	17.96	18.27	17.96	18.27	2,100,880	+0.38(+2.10%)
Feb 05, 2004	18.10	18.12	17.89	17.89	3,797,395	+0.23(+1.29%)
Feb 04, 2004	17.90	17.91	17.66	17.66	2,413,384	-0.33(-1.83%)
Feb 03, 2004	17.79	18.04	17.76	17.99	2,237,107	+0.21(+1.17%)

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.