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 30, 2013	7.385	7.449	7.369	7.401	1,077,759	-0.14(-1.92%)
Sep 27, 2013	7.562	7.594	7.514	7.546	2,088,207	-0.03(-0.42%)
Sep 26, 2013	7.578	7.635	7.546	7.578	908,221	+0.00(+0.00%)
Sep 25, 2013	7.618	7.659	7.570	7.578	3,601,185	+0.05(+0.64%)
Sep 24, 2013	7.538	7.582	7.506	7.530	736,281	-0.02(-0.32%)
Sep 23, 2013	7.594	7.602	7.530	7.554	1,671,759	-0.02(-0.32%)
Sep 20, 2013	7.626	7.667	7.578	7.578	1,401,735	-0.09(-1.15%)
Sep 19, 2013	7.667	7.715	7.626	7.667	894,391	-0.04(-0.52%)
Sep 18, 2013	7.474	7.707	7.401	7.707	1,685,554	+0.17(+2.24%)
Sep 17, 2013	7.490	7.554	7.451	7.538	1,130,826	-0.02(-0.32%)
Sep 16, 2013	7.474	7.722	7.361	7.562	2,793,517	+0.28(+3.87%)
Sep 13, 2013	7.281	7.312	7.201	7.281	1,204,585	+0.11(+1.55%)
Sep 12, 2013	7.257	7.273	7.129	7.169	4,884,834	+0.39(+5.75%)
Sep 11, 2013	6.843	6.843	6.771	6.779	1,398,012	-0.12(-1.73%)
Sep 10, 2013	6.970	6.986	6.875	6.899	1,779,196	-0.02(-0.34%)
Sep 09, 2013	6.859	6.938	6.851	6.922	741,910	+0.19(+2.84%)
Sep 06, 2013	6.739	6.771	6.676	6.732	979,020	+0.09(+1.32%)
Sep 05, 2013	6.628	6.676	6.556	6.644	1,574,403	+0.10(+1.46%)
Sep 04, 2013	6.389	6.596	6.381	6.549	2,129,178	-0.05(-0.72%)

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.