Indicators

Stmicroelectronics ADR (NY: STM )

40.51 +0.19 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.169	4.177	4.108	4.131	2,067,992	-0.17(-3.91%)
Sep 27, 2012	4.253	4.322	4.184	4.299	1,328,373	+0.05(+1.08%)
Sep 26, 2012	4.238	4.261	4.161	4.253	1,734,292	-0.08(-1.77%)
Sep 25, 2012	4.475	4.483	4.322	4.330	1,880,650	-0.17(-3.74%)
Sep 24, 2012	4.490	4.513	4.452	4.498	1,978,220	-0.16(-3.45%)
Sep 21, 2012	4.651	4.708	4.643	4.658	2,759,212	-0.02(-0.33%)
Sep 20, 2012	4.628	4.681	4.574	4.674	1,232,131	-0.08(-1.61%)
Sep 19, 2012	4.735	4.773	4.704	4.750	1,349,379	-0.07(-1.43%)
Sep 18, 2012	4.788	4.834	4.766	4.819	1,360,862	-0.19(-3.82%)
Sep 17, 2012	5.072	5.094	4.987	5.010	1,846,582	-0.15(-2.82%)
Sep 14, 2012	5.033	5.179	5.033	5.156	3,496,035	+0.24(+4.82%)
Sep 13, 2012	4.712	4.961	4.697	4.919	3,918,431	+0.18(+3.88%)
Sep 12, 2012	4.735	4.781	4.697	4.735	3,209,381	+0.22(+4.92%)
Sep 11, 2012	4.368	4.544	4.360	4.513	1,328,340	+0.27(+6.31%)
Sep 10, 2012	4.345	4.352	4.238	4.245	1,612,265	-0.21(-4.64%)
Sep 07, 2012	4.398	4.475	4.383	4.452	2,124,560	+0.08(+1.93%)
Sep 06, 2012	4.215	4.368	4.215	4.368	2,222,791	+0.15(+3.63%)
Sep 05, 2012	4.253	4.284	4.184	4.215	2,562,682	-0.26(-5.81%)

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.