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

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
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 (%)
Dec 31, 2013 6.449 6.522 6.522 6.522 621,628 +0.03(+0.50%)
Dec 30, 2013 6.490 6.514 6.465 6.490 716,224 -0.02(-0.25%)
Dec 27, 2013 6.522 6.555 6.490 6.506 841,699 -0.01(-0.13%)
Dec 26, 2013 6.416 6.522 6.416 6.514 398,105 +0.07(+1.01%)
Dec 24, 2013 6.424 6.449 6.392 6.449 207,388 +0.01(+0.13%)
Dec 23, 2013 6.318 6.441 6.302 6.441 1,216,210 +0.26(+4.22%)
Dec 20, 2013 6.131 6.212 6.074 6.180 1,600,389 +0.19(+3.13%)
Dec 19, 2013 6.033 6.041 5.952 5.992 890,543 -0.13(-2.13%)
Dec 18, 2013 6.058 6.131 6.000 6.123 1,152,424 +0.20(+3.44%)
Dec 17, 2013 5.919 5.935 5.870 5.919 1,914,356 -0.05(-0.82%)
Dec 16, 2013 6.000 6.009 5.960 5.968 565,111 -0.02(-0.41%)
Dec 13, 2013 6.041 6.058 5.992 5.992 512,222 -0.11(-1.74%)
Dec 12, 2013 6.139 6.139 6.066 6.098 994,610 -0.13(-2.09%)
Dec 11, 2013 6.278 6.310 6.212 6.229 779,807 -0.10(-1.55%)
Dec 10, 2013 6.188 6.359 6.163 6.327 927,165 +0.27(+4.44%)
Dec 09, 2013 6.090 6.123 6.041 6.058 600,966 -0.02(-0.27%)
Dec 06, 2013 6.050 6.098 5.993 6.074 742,038 -0.06(-0.92%)
Dec 05, 2013 6.146 6.178 6.082 6.130 882,126 -0.06(-0.91%)
Dec 04, 2013 6.106 6.203 6.090 6.186 761,014 +0.02(+0.39%)
Dec 03, 2013 6.146 6.203 6.122 6.162 1,078,735 -0.10(-1.67%)
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.