Skip to main content

Stmicroelectronics ADR (NY: STM )

43.24 -0.73 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.80 10.85 10.72 10.79 848,927 -0.01(-0.12%)
Jun 29, 2006 10.46 10.83 10.46 10.81 1,279,346 +0.30(+2.81%)
Jun 28, 2006 10.42 10.51 10.34 10.51 1,769,616 +0.18(+1.76%)
Jun 27, 2006 10.46 10.52 10.29 10.33 2,065,297 -0.26(-2.41%)
Jun 26, 2006 10.51 10.59 10.50 10.59 865,602 -0.01(-0.06%)
Jun 23, 2006 10.55 10.65 10.52 10.59 783,866 -0.02(-0.19%)
Jun 22, 2006 10.62 10.67 10.53 10.61 888,232 -0.13(-1.19%)
Jun 21, 2006 10.57 10.84 10.57 10.74 955,974 +0.23(+2.17%)
Jun 20, 2006 10.54 10.62 10.48 10.51 817,960 +0.00(+0.00%)
Jun 19, 2006 10.61 10.65 10.44 10.51 1,448,179 +0.11(+1.10%)
Jun 16, 2006 10.50 10.55 10.32 10.40 1,755,175 -0.18(-1.71%)
Jun 15, 2006 10.47 10.64 10.44 10.58 1,356,319 +0.29(+2.81%)
Jun 14, 2006 10.18 10.29 10.11 10.29 1,989,218 +0.33(+3.30%)
Jun 13, 2006 10.05 10.21 9.961 9.961 1,139,099 -0.17(-1.66%)
Jun 12, 2006 10.27 10.31 10.12 10.13 1,065,849 -0.20(-1.95%)
Jun 09, 2006 10.44 10.55 10.30 10.33 1,722,420 -0.01(-0.13%)
Jun 08, 2006 10.30 10.39 10.12 10.34 1,990,707 -0.18(-1.72%)
Jun 07, 2006 10.63 10.73 10.52 10.53 1,041,283 -0.13(-1.20%)
Jun 06, 2006 10.73 10.76 10.53 10.65 1,152,350 -0.16(-1.49%)
Jun 05, 2006 11.09 11.11 10.79 10.81 1,371,802 -0.34(-3.01%)
Jun 02, 2006 11.23 11.26 11.02 11.15 680,392 -0.05(-0.42%)
Jun 01, 2006 10.89 11.24 10.88 11.20 907,885 +0.18(+1.65%)
May 31, 2006 10.96 11.02 10.89 11.02 1,853,884 +0.23(+2.12%)
May 30, 2006 10.96 10.98 10.78 10.79 1,005,700 -0.26(-2.31%)
May 26, 2006 11.07 11.08 10.98 11.04 819,002 -0.02(-0.18%)
May 25, 2006 11.06 11.10 10.99 11.06 914,733 +0.05(+0.43%)
May 24, 2006 11.03 11.10 10.85 11.02 2,096,860 +0.09(+0.86%)
May 23, 2006 11.10 11.21 10.91 10.92 1,797,457 +0.05(+0.50%)
May 22, 2006 10.91 10.98 10.75 10.87 1,265,500 -0.19(-1.70%)
May 19, 2006 10.94 11.09 10.83 11.06 2,182,765 +0.03(+0.24%)
May 18, 2006 11.20 11.28 10.91 11.03 1,621,031 -0.11(-0.97%)
May 17, 2006 11.39 11.48 10.98 11.14 2,599,934 -0.38(-3.27%)
May 16, 2006 11.67 11.69 11.44 11.51 1,364,358 -0.13(-1.15%)
May 15, 2006 11.66 11.75 11.55 11.65 1,259,694 +0.01(+0.12%)
May 12, 2006 11.78 11.80 11.59 11.63 1,423,167 -0.22(-1.87%)
May 11, 2006 12.09 12.10 11.79 11.86 1,733,438 -0.12(-1.01%)
May 10, 2006 12.13 12.13 11.94 11.98 1,175,724 -0.19(-1.60%)
May 09, 2006 12.28 12.28 12.14 12.17 1,293,788 -0.17(-1.41%)
May 08, 2006 12.41 12.46 12.33 12.35 1,066,296 -0.06(-0.49%)
May 05, 2006 12.40 12.43 12.32 12.41 1,057,809 -0.05(-0.38%)
May 04, 2006 12.33 12.52 12.33 12.45 1,150,414 +0.08(+0.65%)
May 03, 2006 12.35 12.38 12.28 12.37 1,269,967 -0.12(-0.97%)
May 02, 2006 12.56 12.60 12.45 12.49 999,596 +0.29(+2.37%)
May 01, 2006 12.26 12.47 12.18 12.20 814,535 -0.09(-0.71%)
Apr 28, 2006 12.25 12.41 12.24 12.29 1,376,120 -0.26(-2.03%)
Apr 27, 2006 12.49 12.62 12.39 12.55 1,360,338 -0.11(-0.90%)
Apr 26, 2006 13.01 13.02 12.59 12.66 3,180,426 -0.50(-3.83%)
Apr 25, 2006 13.13 13.16 13.00 13.16 2,052,791 +0.20(+1.56%)
Apr 24, 2006 12.86 13.00 12.82 12.96 1,025,055 +0.15(+1.15%)
Apr 21, 2006 12.93 12.93 12.77 12.82 2,313,782 -0.09(-0.68%)
Apr 20, 2006 12.80 12.92 12.78 12.90 2,077,654 +0.22(+1.75%)
Apr 19, 2006 12.56 12.74 12.51 12.68 1,407,534 +0.15(+1.18%)
Apr 18, 2006 12.33 12.56 12.25 12.53 1,259,545 +0.26(+2.08%)
Apr 17, 2006 12.35 12.48 12.26 12.28 852,054 +0.03(+0.22%)
Apr 13, 2006 12.35 12.33 12.16 12.25 1,232,151 -0.09(-0.76%)
Apr 12, 2006 12.26 12.39 12.26 12.35 793,543 +0.11(+0.88%)
Apr 11, 2006 12.46 12.46 12.18 12.24 1,205,203 -0.26(-2.04%)
Apr 10, 2006 12.58 12.59 12.45 12.49 809,176 +0.03(+0.22%)
Apr 07, 2006 12.71 12.71 12.30 12.47 1,305,401 -0.30(-2.32%)
Apr 06, 2006 12.68 12.79 12.64 12.76 1,230,811 +0.04(+0.32%)
Apr 05, 2006 12.61 12.73 12.50 12.72 1,318,205 +0.06(+0.48%)
Apr 04, 2006 12.62 12.76 12.57 12.66 1,610,759 +0.20(+1.62%)
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.