Indicators

Stmicroelectronics ADR (NY: STM )

41.93 -0.92 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.981	4.992	4.807	4.851	2,329,602	-0.15(-2.91%)
Jan 30, 2012	4.916	4.996	4.909	4.996	1,885,159	-0.15(-2.96%)
Jan 27, 2012	5.112	5.185	5.112	5.148	1,843,558	+0.11(+2.16%)
Jan 26, 2012	5.025	5.090	4.996	5.039	3,281,216	+0.09(+1.76%)
Jan 25, 2012	4.865	4.974	4.814	4.952	1,761,026	-0.03(-0.58%)
Jan 24, 2012	5.032	5.068	4.960	4.981	4,352,697	-0.26(-4.99%)
Jan 23, 2012	5.279	5.337	5.243	5.243	3,374,360	-0.06(-1.10%)
Jan 20, 2012	5.308	5.366	5.243	5.301	1,740,787	-0.02(-0.41%)
Jan 19, 2012	5.352	5.359	5.257	5.323	2,907,987	+0.07(+1.38%)
Jan 18, 2012	5.105	5.250	5.083	5.250	4,177,639	+0.36(+7.43%)
Jan 17, 2012	4.916	4.938	4.872	4.887	3,150,067	+0.33(+7.34%)
Jan 13, 2012	4.567	4.589	4.495	4.553	2,316,279	-0.15(-3.09%)
Jan 12, 2012	4.684	4.705	4.619	4.698	1,333,349	+0.12(+2.54%)
Jan 11, 2012	4.567	4.607	4.524	4.582	1,819,291	-0.11(-2.32%)
Jan 10, 2012	4.655	4.705	4.647	4.691	1,012,431	+0.20(+4.36%)
Jan 09, 2012	4.495	4.509	4.444	4.495	1,462,710	+0.01(+0.32%)
Jan 06, 2012	4.509	4.509	4.408	4.480	1,811,548	+0.04(+0.98%)
Jan 05, 2012	4.386	4.466	4.379	4.437	1,971,989	-0.08(-1.77%)

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.