Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

40.48 +0.16 (+0.38%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.999 7.046 6.938 6.938 2,959,581 -0.19(-2.64%)
Jun 27, 2008 7.126 7.180 7.026 7.126 3,960,508 +0.06(+0.86%)
Jun 26, 2008 7.187 7.214 7.053 7.066 2,468,792 -0.32(-4.36%)
Jun 25, 2008 7.375 7.454 7.355 7.388 2,421,147 +0.17(+2.42%)
Jun 24, 2008 7.180 7.294 7.086 7.214 3,161,777 -0.01(-0.09%)
Jun 23, 2008 7.294 7.321 7.187 7.220 1,667,087 -0.03(-0.37%)
Jun 20, 2008 7.328 7.341 7.194 7.247 3,441,521 -0.41(-5.35%)
Jun 19, 2008 7.543 7.704 7.456 7.657 4,891,228 -0.02(-0.26%)
Jun 18, 2008 7.791 7.805 7.657 7.677 3,371,963 -0.28(-3.46%)
Jun 17, 2008 8.033 8.053 7.919 7.953 2,683,951 +0.07(+0.94%)
Jun 16, 2008 7.785 7.906 7.771 7.879 4,019,123 +0.13(+1.65%)
Jun 13, 2008 7.623 7.754 7.610 7.751 2,286,713 +0.11(+1.41%)
Jun 12, 2008 7.523 7.731 7.509 7.644 4,075,667 -0.17(-2.23%)
Jun 11, 2008 8.006 8.013 7.812 7.818 6,428,812 -0.16(-2.02%)
Jun 10, 2008 7.973 8.053 7.906 7.979 3,424,313 -0.14(-1.74%)
Jun 09, 2008 8.255 8.268 8.033 8.120 2,340,600 -0.10(-1.23%)
Jun 06, 2008 8.409 8.423 8.221 8.221 3,005,311 -0.39(-4.52%)
Jun 05, 2008 8.618 8.638 8.456 8.611 3,812,813 +0.05(+0.63%)
Jun 04, 2008 8.409 8.611 8.403 8.557 4,827,660 +0.07(+0.87%)
Jun 03, 2008 8.497 8.577 8.436 8.483 5,189,483 +0.09(+1.12%)
Jun 02, 2008 8.483 8.483 8.356 8.389 2,250,748 -0.36(-4.14%)
May 30, 2008 8.819 8.826 8.733 8.752 3,290,051 +0.09(+1.01%)
May 29, 2008 8.571 8.712 8.557 8.665 3,851,487 -0.10(-1.15%)
May 28, 2008 8.785 8.792 8.638 8.765 2,441,153 +0.19(+2.19%)
May 27, 2008 8.429 8.638 8.429 8.577 2,351,397 +0.05(+0.55%)
May 26, 2008 8.591 8.624 8.490 8.530 0 +0.00(+0.00%)
May 23, 2008 8.591 8.624 8.490 8.530 1,880,187 -0.16(-1.85%)
May 22, 2008 8.678 8.732 8.624 8.691 3,963,073 +0.29(+3.44%)
May 21, 2008 8.517 8.604 8.389 8.403 4,268,288 -0.19(-2.19%)
May 20, 2008 8.691 8.705 8.550 8.591 12,158,369 -0.27(-3.03%)
May 19, 2008 8.853 8.994 8.832 8.859 6,591,537 -0.25(-2.73%)
May 16, 2008 9.007 9.108 8.893 9.108 4,850,950 +0.39(+4.47%)
May 15, 2008 8.597 8.738 8.597 8.718 4,284,955 +0.09(+1.09%)
May 14, 2008 8.544 8.705 8.517 8.624 5,716,933 +0.07(+0.86%)
May 13, 2008 8.396 8.571 8.369 8.550 4,820,189 +0.12(+1.43%)
May 12, 2008 8.369 8.450 8.288 8.429 2,384,767 +0.09(+1.13%)
May 09, 2008 8.288 8.382 8.275 8.335 1,600,328 -0.09(-1.12%)
May 08, 2008 8.436 8.470 8.356 8.429 3,734,098 +0.05(+0.56%)
May 07, 2008 8.476 8.524 8.315 8.382 6,035,379 +0.07(+0.81%)
May 06, 2008 8.208 8.322 8.147 8.315 3,727,977 +0.29(+3.60%)
May 05, 2008 7.993 8.067 7.953 8.026 3,213,953 -0.07(-0.83%)
May 02, 2008 8.020 8.107 7.979 8.094 5,508,029 +0.15(+1.95%)
May 01, 2008 7.677 7.959 7.664 7.939 3,632,447 +0.20(+2.60%)
Apr 30, 2008 7.872 7.907 7.724 7.738 4,887,950 -0.22(-2.78%)
Apr 29, 2008 7.986 8.013 7.859 7.959 6,210,349 +0.21(+2.69%)
Apr 28, 2008 7.738 7.761 7.697 7.751 2,501,850 -0.04(-0.52%)
Apr 25, 2008 7.818 7.852 7.718 7.791 4,848,032 +0.30(+3.94%)
Apr 24, 2008 7.442 7.543 7.382 7.496 2,882,529 -0.03(-0.45%)
Apr 23, 2008 7.288 7.570 7.267 7.529 4,417,983 +0.21(+2.94%)
Apr 22, 2008 7.348 7.382 7.267 7.314 2,561,614 -0.11(-1.45%)
Apr 21, 2008 7.375 7.442 7.341 7.422 1,497,213 +0.03(+0.36%)
Apr 18, 2008 7.335 7.435 7.314 7.395 2,304,805 +0.08(+1.10%)
Apr 17, 2008 7.227 7.348 7.207 7.314 2,858,630 -0.16(-2.16%)
Apr 16, 2008 7.254 7.482 7.254 7.476 2,739,832 +0.42(+6.00%)
Apr 15, 2008 7.113 7.113 6.979 7.053 2,529,200 -0.11(-1.50%)
Apr 14, 2008 7.153 7.241 7.113 7.160 2,954,400 +0.07(+0.95%)
Apr 11, 2008 7.328 7.335 7.086 7.093 4,624,925 -0.37(-4.95%)
Apr 10, 2008 7.375 7.597 7.301 7.462 6,926,518 -0.08(-1.07%)
Apr 09, 2008 7.529 7.556 7.456 7.543 3,172,777 +0.00(+0.00%)
Apr 08, 2008 7.476 7.603 7.462 7.543 3,697,266 -0.17(-2.18%)
Apr 07, 2008 7.744 7.771 7.664 7.711 5,821,154 +0.03(+0.44%)
Apr 04, 2008 7.603 7.744 7.529 7.677 4,250,517 +0.07(+0.88%)
Apr 03, 2008 7.516 7.644 7.476 7.610 5,700,711 -0.19(-2.50%)
Apr 02, 2008 7.718 7.872 7.637 7.805 5,642,199 +0.30(+4.03%)
Apr 01, 2008 7.301 7.506 7.261 7.503 4,395,794 +0.34(+4.78%)
Mar 31, 2008 7.187 7.247 7.059 7.160 4,528,939 +0.20(+2.90%)
Mar 28, 2008 7.066 7.086 6.938 6.959 3,495,975 +0.00(+0.00%)
Mar 27, 2008 7.100 7.113 6.959 6.959 4,090,567 -0.17(-2.36%)
Mar 26, 2008 7.140 7.180 7.073 7.126 4,246,023 -0.11(-1.58%)
Mar 25, 2008 7.140 7.261 7.059 7.241 3,857,870 +0.14(+1.99%)
Mar 24, 2008 6.851 7.120 6.838 7.100 5,742,934 +0.23(+3.32%)
Mar 21, 2008 6.770 6.891 6.713 6.871 4,023,257 +0.00(+0.00%)
Mar 20, 2008 6.770 6.891 6.713 6.871 4,023,257 +0.24(+3.54%)
Mar 19, 2008 6.650 6.777 6.636 6.636 14,167,286 -0.38(-5.36%)
Mar 18, 2008 6.878 7.012 6.838 7.012 10,302,386 +0.21(+3.16%)
Mar 17, 2008 6.911 6.985 6.764 6.797 10,158,091 -0.25(-3.53%)
Mar 14, 2008 7.247 7.274 6.999 7.046 4,526,918 -0.20(-2.78%)
Mar 13, 2008 7.079 7.308 7.059 7.247 3,517,084 -0.03(-0.46%)
Mar 12, 2008 7.328 7.402 7.281 7.281 3,268,407 -0.09(-1.19%)
Mar 11, 2008 7.335 7.368 7.180 7.368 5,862,945 +0.19(+2.62%)
Mar 10, 2008 7.355 7.355 7.160 7.180 4,173,624 -0.14(-1.93%)
Mar 07, 2008 7.308 7.449 7.241 7.321 4,051,732 -0.10(-1.36%)
Mar 06, 2008 7.583 7.617 7.422 7.422 2,592,906 -0.34(-4.33%)
Mar 05, 2008 7.731 7.825 7.670 7.758 3,052,341 +0.05(+0.61%)
Mar 04, 2008 7.610 7.731 7.543 7.711 6,655,933 -0.21(-2.71%)
Mar 03, 2008 8.000 8.000 7.859 7.926 3,361,872 -0.13(-1.58%)
Feb 29, 2008 8.134 8.168 8.040 8.053 4,523,277 -0.32(-3.85%)
Feb 28, 2008 8.470 8.490 8.356 8.376 5,246,767 -0.27(-3.11%)
Feb 27, 2008 8.644 8.712 8.571 8.644 5,710,335 +0.21(+2.47%)
Feb 26, 2008 8.295 8.497 8.275 8.436 3,553,798 +0.15(+1.78%)
Feb 25, 2008 8.208 8.295 8.141 8.288 2,443,467 +0.01(+0.16%)
Feb 22, 2008 8.262 8.282 8.080 8.275 2,703,282 +0.01(+0.16%)
Feb 21, 2008 8.389 8.429 8.241 8.262 3,219,304 -0.02(-0.24%)
Feb 20, 2008 8.127 8.329 8.094 8.282 3,373,083 +0.11(+1.31%)
Feb 19, 2008 8.369 8.389 8.154 8.174 4,718,093 +0.04(+0.50%)
Feb 18, 2008 8.208 8.208 8.047 8.134 0 +0.00(+0.00%)
Feb 15, 2008 8.208 8.208 8.047 8.134 3,922,951 -0.15(-1.78%)
Feb 14, 2008 8.409 8.443 8.255 8.282 6,585,204 +0.04(+0.49%)
Feb 13, 2008 8.141 8.295 8.073 8.241 8,353,220 +0.36(+4.51%)
Feb 12, 2008 7.926 7.979 7.845 7.885 2,059,090 +0.12(+1.56%)
Feb 11, 2008 7.711 7.798 7.650 7.765 4,738,188 +0.02(+0.26%)
Feb 08, 2008 7.697 7.798 7.664 7.744 3,861,529 -0.10(-1.28%)
Feb 07, 2008 7.852 7.939 7.758 7.845 5,456,452 -0.20(-2.50%)
Feb 06, 2008 8.100 8.235 8.013 8.047 2,094,545 -0.03(-0.42%)
Feb 05, 2008 8.235 8.248 8.047 8.080 2,472,259 -0.48(-5.65%)
Feb 04, 2008 8.564 8.651 8.530 8.564 3,135,641 +0.01(+0.08%)
Feb 01, 2008 8.416 8.591 8.329 8.557 4,407,815 +0.21(+2.58%)
Jan 31, 2008 8.188 8.396 8.161 8.342 4,540,692 -0.07(-0.80%)
Jan 30, 2008 8.376 8.550 8.282 8.409 3,744,393 +0.01(+0.16%)
Jan 29, 2008 8.382 8.423 8.282 8.396 2,324,054 +0.09(+1.05%)
Jan 28, 2008 8.221 8.342 8.161 8.309 2,353,533 +0.08(+0.98%)
Jan 25, 2008 8.530 8.530 8.188 8.228 2,797,956 -0.26(-3.01%)
Jan 24, 2008 8.241 8.490 8.194 8.483 5,118,131 +0.34(+4.21%)
Jan 23, 2008 7.765 8.174 7.670 8.141 5,431,506 +0.07(+0.92%)
Jan 22, 2008 7.718 8.141 7.718 8.067 4,202,906 -0.15(-1.88%)
Jan 21, 2008 8.309 8.342 8.168 8.221 0 +0.00(+0.00%)
Jan 18, 2008 8.309 8.342 8.168 8.221 3,190,401 +0.05(+0.58%)
Jan 17, 2008 8.396 8.470 8.147 8.174 3,245,209 -0.02(-0.25%)
Jan 16, 2008 8.147 8.295 8.033 8.194 6,026,281 -0.06(-0.73%)
Jan 15, 2008 8.362 8.396 8.208 8.255 2,630,979 -0.40(-4.58%)
Jan 14, 2008 8.591 8.665 8.544 8.651 3,163,007 +0.52(+6.45%)
Jan 11, 2008 8.235 8.275 8.100 8.127 2,893,083 -0.39(-4.57%)
Jan 10, 2008 8.349 8.557 8.309 8.517 2,887,872 -0.07(-0.78%)
Jan 09, 2008 8.530 8.597 8.429 8.584 2,374,515 -0.05(-0.62%)
Jan 08, 2008 8.839 8.953 8.638 8.638 2,139,652 -0.17(-1.91%)
Jan 07, 2008 8.873 8.879 8.698 8.806 1,979,311 -0.08(-0.91%)
Jan 04, 2008 9.115 9.115 8.832 8.886 2,403,552 -0.46(-4.96%)
Jan 03, 2008 9.370 9.430 9.303 9.350 2,086,578 -0.10(-1.07%)
Jan 02, 2008 9.625 9.638 9.403 9.450 2,373,707 -0.15(-1.61%)
Jan 01, 2008 9.612 9.699 9.551 9.605 0 +0.00(+0.00%)
Dec 31, 2007 9.612 9.699 9.551 9.605 1,289,910 -0.06(-0.63%)
Dec 28, 2007 9.739 9.786 9.638 9.665 2,289,701 +0.03(+0.35%)
Dec 27, 2007 9.672 9.699 9.612 9.632 1,289,907 -0.11(-1.17%)
Dec 26, 2007 9.759 9.800 9.659 9.746 1,319,022 -0.06(-0.62%)
Dec 24, 2007 9.961 10.06 9.632 9.806 1,215,355 +0.07(+0.69%)
Dec 21, 2007 9.739 9.806 9.679 9.739 2,526,826 -0.03(-0.34%)
Dec 20, 2007 9.786 9.793 9.672 9.773 1,868,995 -0.04(-0.41%)
Dec 19, 2007 9.853 9.887 9.746 9.813 1,314,946 -0.01(-0.14%)
Dec 18, 2007 9.921 9.921 9.706 9.827 1,947,287 +0.03(+0.27%)
Dec 17, 2007 9.853 9.900 9.753 9.800 2,870,879 -0.19(-1.95%)
Dec 14, 2007 10.09 10.13 9.961 9.994 3,210,481 -0.29(-2.81%)
Dec 13, 2007 10.34 10.37 10.16 10.28 1,505,537 -0.15(-1.48%)
Dec 12, 2007 10.57 10.60 10.34 10.44 1,769,153 +0.17(+1.70%)
Dec 11, 2007 10.37 10.46 10.20 10.26 3,215,059 -0.20(-1.93%)
Dec 10, 2007 10.48 10.55 10.44 10.46 1,702,271 -0.02(-0.19%)
Dec 07, 2007 10.55 10.57 10.44 10.48 1,083,737 -0.01(-0.06%)
Dec 06, 2007 10.41 10.51 10.35 10.49 969,199 +0.06(+0.58%)
Dec 05, 2007 10.42 10.50 10.38 10.43 1,944,185 +0.28(+2.71%)
Dec 04, 2007 10.15 10.22 10.12 10.16 3,714,274 -0.07(-0.72%)
Dec 03, 2007 10.36 10.36 10.20 10.23 2,106,947 +0.01(+0.07%)
Nov 30, 2007 10.47 10.47 10.18 10.22 1,152,305 -0.11(-1.04%)
Nov 29, 2007 10.30 10.43 10.29 10.33 2,708,515 -0.10(-0.97%)
Nov 28, 2007 10.28 10.50 10.26 10.43 2,636,249 +0.17(+1.70%)
Nov 27, 2007 10.18 10.28 10.14 10.26 1,536,133 +0.22(+2.21%)
Nov 26, 2007 10.27 10.32 10.01 10.03 1,506,798 -0.17(-1.65%)
Nov 23, 2007 10.20 10.25 10.16 10.20 608,679 +0.04(+0.40%)
Nov 21, 2007 10.25 10.31 10.08 10.16 2,940,122 -0.34(-3.20%)
Nov 20, 2007 10.62 10.68 10.31 10.50 4,607,414 -0.16(-1.51%)
Nov 19, 2007 10.81 10.86 10.63 10.66 3,576,105 -0.44(-3.93%)
Nov 16, 2007 11.14 11.14 10.93 11.10 2,006,968 -0.01(-0.12%)
Nov 15, 2007 11.17 11.22 11.03 11.11 2,384,414 -0.09(-0.84%)
Nov 14, 2007 11.40 11.42 11.20 11.20 1,200,607 -0.15(-1.30%)
Nov 13, 2007 11.24 11.36 11.20 11.35 1,530,731 +0.28(+2.55%)
Nov 12, 2007 11.22 11.28 11.02 11.07 1,993,833 -0.07(-0.66%)
Nov 09, 2007 11.20 11.24 11.07 11.14 2,384,054 -0.19(-1.72%)
Nov 08, 2007 11.45 11.51 11.18 11.34 4,498,840 +0.10(+0.90%)
Nov 07, 2007 11.43 11.53 11.24 11.24 1,809,219 -0.29(-2.51%)
Nov 06, 2007 11.53 11.55 11.40 11.53 1,895,198 +0.00(+0.00%)
Nov 05, 2007 11.42 11.59 11.40 11.53 2,642,301 +0.11(+0.94%)
Nov 02, 2007 11.38 11.42 11.30 11.42 1,584,853 +0.21(+1.86%)
Nov 01, 2007 11.23 11.34 11.16 11.21 2,447,925 -0.28(-2.45%)
Oct 31, 2007 11.42 11.51 11.36 11.49 3,844,144 +0.02(+0.18%)
Oct 30, 2007 11.40 11.52 11.36 11.47 1,582,620 -0.10(-0.87%)
Oct 29, 2007 11.55 11.61 11.51 11.57 1,298,403 +0.02(+0.17%)
Oct 26, 2007 11.59 11.59 11.47 11.55 1,825,745 +0.02(+0.17%)
Oct 25, 2007 11.60 11.63 11.45 11.53 3,104,198 -0.11(-0.98%)
Oct 24, 2007 11.45 11.66 11.35 11.65 7,689,629 +0.62(+5.67%)
Oct 23, 2007 10.85 11.03 10.79 11.02 3,051,494 +0.33(+3.08%)
Oct 22, 2007 10.63 10.77 10.56 10.69 2,033,585 -0.07(-0.62%)
Oct 19, 2007 11.01 11.02 10.74 10.76 2,041,475 -0.36(-3.20%)
Oct 18, 2007 11.10 11.14 11.00 11.12 1,238,553 -0.08(-0.72%)
Oct 17, 2007 11.30 11.31 11.07 11.20 1,737,904 +0.18(+1.65%)
Oct 16, 2007 10.99 11.06 10.96 11.02 1,187,188 -0.10(-0.91%)
Oct 15, 2007 11.25 11.27 11.05 11.12 1,342,324 -0.09(-0.84%)
Oct 12, 2007 11.15 11.26 11.13 11.21 1,733,735 +0.06(+0.54%)
Oct 11, 2007 11.33 11.36 11.08 11.15 2,122,616 -0.04(-0.36%)
Oct 10, 2007 11.18 11.22 11.07 11.19 1,923,188 +0.06(+0.54%)
Oct 09, 2007 11.08 11.14 11.01 11.13 2,012,295 +0.24(+2.16%)
Oct 08, 2007 10.89 10.91 10.83 10.89 1,267,882 -0.07(-0.61%)
Oct 05, 2007 10.87 11.02 10.85 10.96 2,301,275 +0.03(+0.25%)
Oct 04, 2007 10.92 10.94 10.84 10.93 2,240,531 +0.01(+0.06%)
Oct 03, 2007 11.01 11.04 10.86 10.93 2,239,936 -0.27(-2.40%)
Oct 02, 2007 11.35 11.41 11.06 11.20 2,187,827 -0.20(-1.77%)
Oct 01, 2007 11.22 11.40 11.22 11.40 2,548,867 +0.15(+1.31%)
Sep 28, 2007 11.30 11.32 11.18 11.25 1,256,567 +0.13(+1.15%)
Sep 27, 2007 11.14 11.17 11.10 11.12 1,431,504 +0.03(+0.30%)
Sep 26, 2007 11.18 11.20 11.09 11.09 2,359,637 -0.09(-0.84%)
Sep 25, 2007 11.06 11.20 11.04 11.18 1,522,322 +0.07(+0.67%)
Sep 24, 2007 11.07 11.17 11.05 11.11 2,856,160 +0.13(+1.22%)
Sep 21, 2007 11.10 11.11 10.98 10.98 1,694,282 -0.17(-1.57%)
Sep 20, 2007 11.18 11.20 11.12 11.15 1,570,709 +0.05(+0.42%)
Sep 19, 2007 11.14 11.24 11.07 11.10 2,157,306 -0.18(-1.61%)
Sep 18, 2007 11.03 11.32 10.96 11.28 3,301,765 +0.43(+3.96%)
Sep 17, 2007 11.01 11.03 10.78 10.85 2,963,164 -0.36(-3.18%)
Sep 14, 2007 11.12 11.24 11.09 11.21 1,169,918 -0.01(-0.06%)
Sep 13, 2007 11.28 11.29 11.20 11.22 2,141,673 -0.31(-2.68%)
Sep 12, 2007 11.51 11.64 11.47 11.53 1,775,423 -0.14(-1.21%)
Sep 11, 2007 11.66 11.74 11.59 11.67 1,127,635 -0.01(-0.12%)
Sep 10, 2007 11.82 11.85 11.55 11.68 1,665,696 +0.01(+0.12%)
Sep 07, 2007 11.82 11.84 11.60 11.67 2,167,579 -0.28(-2.31%)
Sep 06, 2007 11.88 12.00 11.77 11.94 1,983,411 +0.17(+1.48%)
Sep 05, 2007 11.74 11.81 11.68 11.77 2,760,280 -0.15(-1.24%)
Sep 04, 2007 11.71 12.00 11.69 11.92 2,323,161 +0.22(+1.90%)
Aug 31, 2007 11.81 11.83 11.65 11.69 1,304,507 +0.19(+1.69%)
Aug 30, 2007 11.35 11.61 11.33 11.50 2,151,500 +0.16(+1.42%)
Aug 29, 2007 11.20 11.34 11.16 11.34 1,502,968 +0.38(+3.43%)
Aug 28, 2007 11.28 11.28 10.84 10.96 2,520,281 -0.34(-2.97%)
Aug 27, 2007 11.40 11.40 11.30 11.30 1,158,454 -0.19(-1.64%)
Aug 24, 2007 11.35 11.49 11.34 11.49 1,069,720 +0.23(+2.03%)
Aug 23, 2007 11.36 11.36 11.18 11.26 1,526,491 -0.07(-0.65%)
Aug 22, 2007 11.28 11.34 11.22 11.33 1,780,633 +0.14(+1.26%)
Aug 21, 2007 11.15 11.26 11.13 11.19 1,860,732 +0.07(+0.60%)
Aug 20, 2007 11.15 11.17 11.02 11.12 2,465,790 +0.03(+0.30%)
Aug 17, 2007 11.14 11.23 10.93 11.09 4,592,874 +0.18(+1.66%)
Aug 16, 2007 10.91 11.02 10.65 10.91 4,682,650 +0.03(+0.25%)
Aug 15, 2007 11.14 11.22 10.85 10.88 3,383,651 -0.42(-3.74%)
Aug 14, 2007 11.59 11.62 11.29 11.30 4,602,254 -0.13(-1.12%)
Aug 13, 2007 11.54 11.59 11.43 11.43 3,598,041 -0.34(-2.85%)
Aug 10, 2007 11.67 11.92 11.53 11.77 7,188,490 -0.16(-1.35%)
Aug 09, 2007 11.81 12.08 11.77 11.93 5,304,234 -0.09(-0.73%)
Aug 08, 2007 11.90 12.18 11.86 12.02 5,170,984 +0.62(+5.48%)
Aug 07, 2007 11.30 11.45 11.12 11.39 3,853,003 -0.17(-1.51%)
Aug 06, 2007 11.55 11.57 11.41 11.57 4,543,125 +0.25(+2.20%)
Aug 03, 2007 11.41 11.63 11.31 11.32 3,212,425 -0.31(-2.66%)
Aug 02, 2007 11.69 11.71 11.52 11.63 2,844,994 -0.10(-0.86%)
Aug 01, 2007 11.63 11.77 11.52 11.73 5,667,507 +0.20(+1.75%)
Jul 31, 2007 11.65 11.74 11.53 11.53 4,186,574 -0.17(-1.49%)
Jul 30, 2007 11.53 11.76 11.46 11.70 4,562,055 +0.29(+2.53%)
Jul 27, 2007 11.55 11.69 11.39 11.41 5,315,103 -0.14(-1.22%)
Jul 26, 2007 11.43 11.63 11.38 11.55 9,418,452 -0.10(-0.86%)
Jul 25, 2007 12.01 12.02 11.57 11.65 10,610,255 -0.91(-7.22%)
Jul 24, 2007 12.88 12.88 12.55 12.56 2,941,172 -0.43(-3.31%)
Jul 23, 2007 13.14 13.15 12.98 12.99 1,784,207 -0.01(-0.10%)
Jul 20, 2007 13.18 13.21 12.99 13.00 2,973,033 -0.32(-2.37%)
Jul 19, 2007 13.23 13.37 13.21 13.32 3,152,095 +0.26(+2.01%)
Jul 18, 2007 13.08 13.12 12.94 13.06 2,769,213 -0.24(-1.82%)
Jul 17, 2007 13.16 13.35 13.16 13.30 3,293,279 +0.05(+0.35%)
Jul 16, 2007 13.28 13.30 13.21 13.25 1,786,142 -0.14(-1.05%)
Jul 13, 2007 13.39 13.45 13.35 13.39 1,449,519 -0.12(-0.89%)
Jul 12, 2007 13.27 13.55 13.25 13.51 3,676,354 +0.27(+2.03%)
Jul 11, 2007 13.13 13.31 13.13 13.25 1,421,976 +0.15(+1.13%)
Jul 10, 2007 13.14 13.24 13.08 13.10 1,498,650 -0.15(-1.17%)
Jul 09, 2007 13.27 13.30 13.24 13.25 1,666,292 +0.02(+0.15%)
Jul 06, 2007 13.12 13.25 13.12 13.23 1,248,528 +0.08(+0.61%)
Jul 05, 2007 13.14 13.20 13.05 13.15 1,691,900 -0.11(-0.86%)
Jul 03, 2007 13.20 13.27 13.21 13.27 1,467,087 +0.21(+1.59%)
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.