Indicators

Stmicroelectronics ADR (NY: STM )

40.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.66	11.70	11.54	11.59	1,375,078	-0.11(-0.98%)
Jul 28, 2005	11.76	11.77	11.57	11.70	1,795,819	-0.03(-0.29%)
Jul 27, 2005	11.80	11.81	11.60	11.73	5,042,648	-0.31(-2.57%)
Jul 26, 2005	11.98	12.08	11.88	12.04	2,108,473	+0.24(+1.99%)
Jul 25, 2005	11.86	11.86	11.78	11.81	1,739,393	-0.16(-1.35%)
Jul 22, 2005	12.05	12.06	11.92	11.97	1,141,928	+0.01(+0.06%)
Jul 21, 2005	12.11	12.11	11.92	11.96	2,317,057	-0.32(-2.62%)
Jul 20, 2005	11.95	12.32	11.95	12.28	1,396,219	+0.18(+1.50%)
Jul 19, 2005	12.01	12.16	11.97	12.10	1,205,054	+0.29(+2.44%)
Jul 18, 2005	11.78	11.85	11.77	11.81	1,448,030	-0.21(-1.73%)
Jul 15, 2005	11.94	12.02	11.86	12.02	1,606,739	-0.11(-0.89%)
Jul 14, 2005	12.18	12.24	12.02	12.13	3,846,080	+0.36(+3.02%)
Jul 13, 2005	11.69	11.82	11.63	11.77	4,099,329	+0.11(+0.98%)
Jul 12, 2005	11.59	11.78	11.53	11.66	1,542,422	+0.14(+1.22%)
Jul 11, 2005	11.32	11.53	11.32	11.52	2,260,928	+0.42(+3.81%)
Jul 08, 2005	10.84	11.14	10.84	11.10	2,972,586	+0.46(+4.29%)
Jul 07, 2005	10.50	10.66	10.46	10.64	1,605,399	-0.13(-1.19%)
Jul 06, 2005	10.75	10.87	10.73	10.77	1,457,707	+0.10(+0.95%)
Jul 05, 2005	10.53	10.72	10.52	10.67	1,552,843	-0.03(-0.31%)

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.