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 (%)
Jul 29, 2011	5.501	5.613	5.487	5.550	10,589,293	-0.02(-0.38%)
Jul 28, 2011	5.473	5.634	5.473	5.571	8,580,437	-0.07(-1.24%)
Jul 27, 2011	5.697	5.704	5.589	5.641	5,677,167	-0.12(-2.07%)
Jul 26, 2011	5.824	5.859	5.746	5.761	7,869,035	-0.63(-9.88%)
Jul 25, 2011	6.455	6.490	6.371	6.392	4,633,198	-0.15(-2.36%)
Jul 22, 2011	6.539	6.567	6.511	6.546	4,032,908	+0.08(+1.30%)
Jul 21, 2011	6.420	6.504	6.378	6.462	2,529,298	+0.15(+2.45%)
Jul 20, 2011	6.329	6.357	6.266	6.308	1,501,811	-0.03(-0.44%)
Jul 19, 2011	6.273	6.343	6.266	6.336	1,910,484	+0.22(+3.67%)
Jul 18, 2011	6.160	6.210	6.027	6.111	2,139,844	-0.15(-2.35%)
Jul 15, 2011	6.294	6.315	6.210	6.259	2,702,185	-0.14(-2.19%)
Jul 14, 2011	6.553	6.574	6.378	6.399	1,657,205	-0.12(-1.83%)
Jul 13, 2011	6.399	6.616	6.399	6.518	2,231,959	+0.08(+1.31%)
Jul 12, 2011	6.518	6.560	6.434	6.434	4,905,712	-0.31(-4.58%)
Jul 11, 2011	6.764	6.855	6.722	6.743	3,062,468	-0.20(-2.83%)
Jul 08, 2011	7.073	7.080	6.876	6.939	2,809,428	-0.29(-4.07%)
Jul 07, 2011	7.185	7.276	7.136	7.234	1,959,768	+0.13(+1.78%)
Jul 06, 2011	7.157	7.164	7.066	7.108	2,028,665	-0.08(-1.17%)
Jul 05, 2011	7.248	7.255	7.143	7.192	3,857,134	+0.02(+0.29%)

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.