Indicators

Stmicroelectronics ADR (NY: STM )

41.64 -0.29 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.291	3.399	3.278	3.331	1,801,041	+0.13(+3.98%)
Mar 30, 2009	3.231	3.251	3.150	3.204	1,680,522	-0.21(-6.29%)
Mar 26, 2009	3.331	3.446	3.291	3.419	3,161,835	+0.26(+8.07%)
Mar 25, 2009	3.117	3.204	3.096	3.164	4,629,241	+0.21(+7.29%)
Mar 24, 2009	2.955	3.002	2.935	2.949	1,441,819	-0.07(-2.23%)
Mar 23, 2009	2.950	3.029	2.935	3.016	4,665,207	+0.11(+3.70%)
Mar 20, 2009	2.962	3.002	2.888	2.908	1,516,166	-0.17(-5.66%)
Mar 19, 2009	3.164	3.184	3.083	3.083	1,246,963	-0.09(-2.75%)
Mar 18, 2009	2.996	3.170	2.996	3.170	3,251,069	+0.14(+4.66%)
Mar 17, 2009	2.928	3.043	2.908	3.029	2,748,648	+0.06(+2.04%)
Mar 16, 2009	3.029	3.056	2.962	2.969	3,180,964	+0.06(+2.08%)
Mar 13, 2009	2.942	2.986	2.855	2.908	0	-0.04(-1.37%)
Mar 12, 2009	2.821	2.969	2.821	2.949	2,583,768	+0.07(+2.57%)
Mar 11, 2009	2.915	2.922	2.841	2.875	2,981,220	+0.10(+3.63%)
Mar 10, 2009	2.707	2.821	2.707	2.774	2,947,214	+0.23(+8.97%)
Mar 09, 2009	2.532	2.613	2.532	2.546	3,078,668	-0.03(-1.04%)
Mar 06, 2009	2.646	2.673	2.505	2.572	0	-0.03(-1.04%)
Mar 05, 2009	2.680	2.707	2.593	2.599	2,540,205	-0.17(-6.29%)
Mar 04, 2009	2.787	2.821	2.754	2.774	5,985,721	-0.03(-0.96%)

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.