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 (%)
Aug 30, 2002	13.56	13.84	13.45	13.53	1,066,891	-0.26(-1.90%)
Aug 29, 2002	13.57	13.94	13.40	13.79	2,621,670	+0.14(+1.03%)
Aug 28, 2002	13.85	13.95	13.45	13.65	1,417,360	-0.49(-3.47%)
Aug 27, 2002	14.72	14.73	14.13	14.14	2,355,320	-0.50(-3.44%)
Aug 26, 2002	14.58	14.64	14.24	14.64	1,356,021	+0.32(+2.25%)
Aug 23, 2002	14.80	14.88	14.37	14.32	1,171,109	-0.97(-6.33%)
Aug 22, 2002	15.04	15.51	14.94	15.29	1,637,706	+0.06(+0.40%)
Aug 21, 2002	15.08	15.37	14.71	15.23	2,462,813	+1.10(+7.80%)
Aug 20, 2002	14.47	14.51	14.13	14.13	1,524,853	+0.30(+2.19%)
Aug 16, 2002	13.00	13.88	12.93	13.82	3,203,056	+0.22(+1.63%)
Aug 15, 2002	13.10	13.70	13.03	13.60	1,951,253	+0.42(+3.21%)
Aug 14, 2002	12.69	13.23	12.30	13.18	1,584,109	+0.60(+4.81%)
Aug 13, 2002	12.83	13.25	12.57	12.57	1,251,803	-0.49(-3.75%)
Aug 12, 2002	13.06	13.20	12.94	13.06	923,517	+0.27(+2.10%)
Aug 07, 2002	13.10	13.36	12.43	12.80	1,403,216	+0.17(+1.33%)
Aug 06, 2002	12.34	12.92	12.34	12.63	1,839,889	+0.82(+6.94%)
Aug 05, 2002	12.61	12.77	11.79	11.81	1,820,683	-1.03(-8.05%)
Aug 02, 2002	13.33	13.33	12.64	12.84	1,777,358	-0.60(-4.50%)

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.