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

Stmicroelectronics ADR (NY: STM )

40.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2014 7.370 7.411 7.309 7.362 1,079,546 +0.12(+1.69%)
Feb 27, 2014 7.199 7.248 7.134 7.240 495,860 +0.01(+0.11%)
Feb 26, 2014 7.134 7.232 7.101 7.232 1,007,928 +0.32(+4.60%)
Feb 25, 2014 6.914 6.930 6.856 6.914 454,919 +0.02(+0.36%)
Feb 24, 2014 6.799 6.897 6.775 6.889 886,232 +0.11(+1.68%)
Feb 21, 2014 6.799 6.828 6.767 6.775 447,726 -0.02(-0.24%)
Feb 20, 2014 6.775 6.816 6.726 6.791 2,192,264 -0.02(-0.24%)
Feb 19, 2014 6.873 6.905 6.799 6.808 756,100 -0.20(-2.79%)
Feb 18, 2014 6.922 7.011 6.897 7.003 881,130 +0.10(+1.42%)
Feb 14, 2014 6.889 6.905 6.905 6.905 891,720 +0.09(+1.32%)
Feb 13, 2014 6.742 6.832 6.726 6.816 564,327 +0.02(+0.36%)
Feb 12, 2014 6.832 6.888 6.775 6.791 841,109 -0.08(-1.19%)
Feb 11, 2014 6.791 6.889 6.783 6.873 1,076,373 +0.07(+1.08%)
Feb 10, 2014 6.767 6.816 6.750 6.799 856,165 +0.11(+1.58%)
Feb 07, 2014 6.661 6.710 6.604 6.693 712,702 +0.02(+0.37%)
Feb 06, 2014 6.596 6.677 6.596 6.669 449,282 +0.11(+1.61%)
Feb 05, 2014 6.530 6.579 6.481 6.563 702,081 +0.00(+0.00%)
Feb 04, 2014 6.514 6.596 6.465 6.563 834,040 +0.12(+1.90%)
Feb 03, 2014 6.636 6.669 6.433 6.441 978,432 -0.24(-3.54%)
Jan 31, 2014 6.596 6.710 6.579 6.677 1,129,579 -0.08(-1.21%)
Jan 30, 2014 6.702 6.759 6.665 6.759 1,249,451 +0.27(+4.15%)
Jan 29, 2014 6.408 6.522 6.400 6.490 1,840,212 +0.00(+0.00%)
Jan 28, 2014 6.481 6.498 6.416 6.490 1,054,511 +0.23(+3.65%)
Jan 27, 2014 6.237 6.318 6.212 6.261 872,284 +0.05(+0.79%)
Jan 24, 2014 6.310 6.310 6.212 6.212 798,588 -0.20(-3.18%)
Jan 23, 2014 6.473 6.473 6.375 6.416 317,613 -0.05(-0.76%)
Jan 22, 2014 6.457 6.522 6.449 6.465 776,475 +0.08(+1.28%)
Jan 21, 2014 6.384 6.408 6.327 6.384 811,384 +0.07(+1.03%)
Jan 17, 2014 6.310 6.318 6.318 6.318 720,122 -0.21(-3.25%)
Jan 16, 2014 6.596 6.596 6.473 6.530 349,761 -0.06(-0.87%)
Jan 15, 2014 6.514 6.628 6.522 6.587 699,313 +0.07(+1.13%)
Jan 14, 2014 6.514 6.547 6.465 6.514 800,028 +0.17(+2.70%)
Jan 13, 2014 6.294 6.392 6.294 6.343 1,023,432 +0.10(+1.57%)
Jan 10, 2014 6.147 6.253 6.139 6.245 654,686 +0.21(+3.51%)
Jan 09, 2014 6.082 6.090 5.992 6.033 1,219,403 -0.12(-1.99%)
Jan 08, 2014 6.212 6.253 6.147 6.155 791,761 -0.11(-1.69%)
Jan 07, 2014 6.212 6.294 6.163 6.261 1,607,210 -0.11(-1.79%)
Jan 06, 2014 6.441 6.457 6.367 6.375 588,324 -0.01(-0.13%)
Jan 03, 2014 6.424 6.437 6.367 6.384 634,499 +0.05(+0.77%)
Jan 02, 2014 6.424 6.449 6.318 6.335 1,079,018 -0.19(-2.88%)
Dec 31, 2013 6.449 6.522 6.522 6.522 621,628 +0.03(+0.50%)
Dec 30, 2013 6.490 6.514 6.465 6.490 716,224 -0.02(-0.25%)
Dec 27, 2013 6.522 6.555 6.490 6.506 841,699 -0.01(-0.13%)
Dec 26, 2013 6.416 6.522 6.416 6.514 398,105 +0.07(+1.01%)
Dec 24, 2013 6.424 6.449 6.392 6.449 207,388 +0.01(+0.13%)
Dec 23, 2013 6.318 6.441 6.302 6.441 1,216,210 +0.26(+4.22%)
Dec 20, 2013 6.131 6.212 6.074 6.180 1,600,389 +0.19(+3.13%)
Dec 19, 2013 6.033 6.041 5.952 5.992 890,543 -0.13(-2.13%)
Dec 18, 2013 6.058 6.131 6.000 6.123 1,152,424 +0.20(+3.44%)
Dec 17, 2013 5.919 5.935 5.870 5.919 1,914,356 -0.05(-0.82%)
Dec 16, 2013 6.000 6.009 5.960 5.968 565,111 -0.02(-0.41%)
Dec 13, 2013 6.041 6.058 5.992 5.992 512,222 -0.11(-1.74%)
Dec 12, 2013 6.139 6.139 6.066 6.098 994,610 -0.13(-2.09%)
Dec 11, 2013 6.278 6.310 6.212 6.229 779,807 -0.10(-1.55%)
Dec 10, 2013 6.188 6.359 6.163 6.327 927,165 +0.27(+4.44%)
Dec 09, 2013 6.090 6.123 6.041 6.058 600,966 -0.02(-0.27%)
Dec 06, 2013 6.050 6.098 5.993 6.074 742,038 -0.06(-0.92%)
Dec 05, 2013 6.146 6.178 6.082 6.130 882,126 -0.06(-0.91%)
Dec 04, 2013 6.106 6.203 6.090 6.186 761,014 +0.02(+0.39%)
Dec 03, 2013 6.146 6.203 6.122 6.162 1,078,735 -0.10(-1.67%)
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.