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

Stmicroelectronics ADR (NY: STM )

40.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 29, 2014 6.964 6.997 6.997 6.997 637,311 +0.15(+2.19%)
Aug 28, 2014 6.831 6.889 6.831 6.848 819,870 -0.06(-0.84%)
Aug 27, 2014 6.922 6.947 6.897 6.906 487,062 -0.09(-1.31%)
Aug 26, 2014 6.997 7.014 6.989 6.997 498,003 +0.09(+1.33%)
Aug 25, 2014 6.914 6.939 6.893 6.906 352,605 +0.00(+0.00%)
Aug 22, 2014 6.872 6.939 6.839 6.906 959,365 -0.02(-0.24%)
Aug 21, 2014 6.848 6.939 6.839 6.922 1,339,359 +0.13(+1.96%)
Aug 20, 2014 6.773 6.806 6.756 6.789 1,107,916 +0.00(+0.00%)
Aug 19, 2014 6.789 6.823 6.789 6.789 221,533 +0.06(+0.87%)
Aug 18, 2014 6.723 6.731 6.689 6.731 341,764 +0.02(+0.25%)
Aug 15, 2014 6.723 6.756 6.656 6.714 576,980 +0.06(+0.88%)
Aug 14, 2014 6.673 6.688 6.639 6.656 411,049 +0.08(+1.27%)
Aug 13, 2014 6.539 6.598 6.523 6.573 591,005 +0.05(+0.77%)
Aug 12, 2014 6.498 6.548 6.473 6.523 398,902 -0.01(-0.13%)
Aug 11, 2014 6.506 6.581 6.506 6.531 603,933 +0.03(+0.51%)
Aug 08, 2014 6.481 6.498 6.439 6.498 744,318 +0.03(+0.52%)
Aug 07, 2014 6.589 6.631 6.448 6.464 788,497 +0.02(+0.26%)
Aug 06, 2014 6.464 6.506 6.423 6.448 1,505,084 -0.08(-1.28%)
Aug 05, 2014 6.573 6.598 6.498 6.531 476,677 -0.11(-1.63%)
Aug 04, 2014 6.656 6.681 6.556 6.639 979,726 -0.06(-0.87%)
Aug 01, 2014 6.789 6.802 6.648 6.698 1,289,252 -0.17(-2.43%)
Jul 31, 2014 6.897 6.939 6.852 6.864 847,699 -0.21(-2.94%)
Jul 30, 2014 7.039 7.097 7.014 7.072 815,557 +0.12(+1.80%)
Jul 29, 2014 6.981 7.022 6.931 6.947 1,539,969 -0.21(-2.91%)
Jul 28, 2014 7.097 7.172 7.047 7.156 1,449,163 +0.02(+0.23%)
Jul 25, 2014 7.172 7.197 7.123 7.139 1,468,140 -0.11(-1.49%)
Jul 24, 2014 7.289 7.305 7.239 7.247 1,067,670 -0.01(-0.11%)
Jul 23, 2014 7.422 7.447 7.256 7.256 2,215,939 -0.53(-6.84%)
Jul 22, 2014 7.764 7.839 7.764 7.789 945,509 +0.19(+2.52%)
Jul 21, 2014 7.597 7.614 7.531 7.597 852,815 +0.01(+0.11%)
Jul 18, 2014 7.439 7.614 7.439 7.589 1,269,758 +0.16(+2.13%)
Jul 17, 2014 7.539 7.597 7.414 7.431 675,444 -0.19(-2.51%)
Jul 16, 2014 7.622 7.676 7.576 7.622 764,881 +0.32(+4.33%)
Jul 15, 2014 7.339 7.372 7.264 7.306 386,121 -0.06(-0.79%)
Jul 14, 2014 7.389 7.406 7.347 7.364 367,807 +0.05(+0.68%)
Jul 11, 2014 7.289 7.331 7.247 7.314 666,017 +0.00(+0.00%)
Jul 10, 2014 7.297 7.339 7.249 7.314 1,258,314 -0.19(-2.55%)
Jul 09, 2014 7.481 7.539 7.464 7.506 680,069 +0.15(+2.04%)
Jul 08, 2014 7.397 7.397 7.297 7.356 935,577 -0.19(-2.54%)
Jul 07, 2014 7.581 7.610 7.522 7.547 742,308 -0.23(-3.00%)
Jul 03, 2014 7.739 7.780 7.780 7.780 389,661 +0.06(+0.76%)
Jul 02, 2014 7.722 7.764 7.706 7.722 697,315 -0.02(-0.32%)
Jul 01, 2014 7.647 7.780 7.646 7.747 1,200,026 +0.34(+4.61%)
Jun 30, 2014 7.397 7.472 7.389 7.406 790,842 -0.09(-1.22%)
Jun 27, 2014 7.397 7.506 7.389 7.497 874,874 -0.02(-0.22%)
Jun 26, 2014 7.597 7.614 7.472 7.514 796,043 -0.15(-1.96%)
Jun 25, 2014 7.614 7.696 7.614 7.664 682,250 +0.02(+0.33%)
Jun 24, 2014 7.664 7.756 7.631 7.639 561,660 -0.05(-0.65%)
Jun 23, 2014 7.756 7.772 7.656 7.689 1,117,715 -0.01(-0.11%)
Jun 20, 2014 7.763 7.778 7.681 7.697 616,000 -0.16(-1.99%)
Jun 19, 2014 7.879 7.887 7.821 7.854 248,181 -0.02(-0.31%)
Jun 18, 2014 7.887 7.903 7.813 7.879 648,360 -0.08(-1.04%)
Jun 17, 2014 7.911 7.977 7.903 7.961 326,072 +0.11(+1.36%)
Jun 16, 2014 7.879 7.911 7.829 7.854 545,092 -0.04(-0.52%)
Jun 13, 2014 7.920 7.928 7.887 7.895 785,234 +0.01(+0.10%)
Jun 12, 2014 7.895 7.960 7.862 7.887 747,669 -0.05(-0.62%)
Jun 11, 2014 7.936 7.986 7.928 7.936 638,502 -0.13(-1.63%)
Jun 10, 2014 7.986 8.093 7.986 8.068 747,812 +0.12(+1.56%)
Jun 06, 2014 7.936 7.953 7.911 7.944 605,231 -0.02(-0.31%)
Jun 05, 2014 7.920 7.977 7.887 7.969 449,548 +0.06(+0.73%)
Jun 04, 2014 7.862 7.920 7.862 7.911 523,464 -0.07(-0.93%)
Jun 03, 2014 7.911 7.994 7.903 7.986 1,204,818 +0.02(+0.21%)
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.