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

Stmicroelectronics ADR (NY: STM )

41.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 6.897 6.939 6.852 6.864 847,699 -0.21(-2.94%)
Jul 30, 2014 7.039 7.097 7.014 7.072 815,557 +0.12(+1.80%)
Jul 29, 2014 6.981 7.022 6.931 6.947 1,539,969 -0.21(-2.91%)
Jul 28, 2014 7.097 7.172 7.047 7.156 1,449,163 +0.02(+0.23%)
Jul 25, 2014 7.172 7.197 7.123 7.139 1,468,140 -0.11(-1.49%)
Jul 24, 2014 7.289 7.305 7.239 7.247 1,067,670 -0.01(-0.11%)
Jul 23, 2014 7.422 7.447 7.256 7.256 2,215,939 -0.53(-6.84%)
Jul 22, 2014 7.764 7.839 7.764 7.789 945,509 +0.19(+2.52%)
Jul 21, 2014 7.597 7.614 7.531 7.597 852,815 +0.01(+0.11%)
Jul 18, 2014 7.439 7.614 7.439 7.589 1,269,758 +0.16(+2.13%)
Jul 17, 2014 7.539 7.597 7.414 7.431 675,444 -0.19(-2.51%)
Jul 16, 2014 7.622 7.676 7.576 7.622 764,881 +0.32(+4.33%)
Jul 15, 2014 7.339 7.372 7.264 7.306 386,121 -0.06(-0.79%)
Jul 14, 2014 7.389 7.406 7.347 7.364 367,807 +0.05(+0.68%)
Jul 11, 2014 7.289 7.331 7.247 7.314 666,017 +0.00(+0.00%)
Jul 10, 2014 7.297 7.339 7.249 7.314 1,258,314 -0.19(-2.55%)
Jul 09, 2014 7.481 7.539 7.464 7.506 680,069 +0.15(+2.04%)
Jul 08, 2014 7.397 7.397 7.297 7.356 935,577 -0.19(-2.54%)
Jul 07, 2014 7.581 7.610 7.522 7.547 742,308 -0.23(-3.00%)
Jul 03, 2014 7.739 7.780 7.780 7.780 389,661 +0.06(+0.76%)
Jul 02, 2014 7.722 7.764 7.706 7.722 697,315 -0.02(-0.32%)
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.