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 (%)
Feb 29, 2016	5.165	5.183	5.111	5.120	406,146	-0.03(-0.52%)
Feb 26, 2016	5.120	5.147	5.084	5.147	403,166	+0.04(+0.70%)
Feb 25, 2016	5.084	5.111	5.030	5.111	481,976	+0.04(+0.89%)
Feb 24, 2016	5.003	5.084	4.931	5.066	914,461	-0.13(-2.60%)
Feb 23, 2016	5.273	5.309	5.192	5.201	529,401	-0.14(-2.69%)
Feb 22, 2016	5.318	5.372	5.300	5.345	663,956	+0.15(+2.95%)
Feb 19, 2016	5.201	5.242	5.183	5.192	991,538	-0.04(-0.69%)
Feb 18, 2016	5.192	5.264	5.152	5.228	2,539,169	+0.19(+3.75%)
Feb 17, 2016	4.877	5.048	4.877	5.039	2,374,836	+0.19(+3.90%)
Feb 16, 2016	4.805	4.868	4.760	4.850	1,348,850	+0.03(+0.56%)
Feb 12, 2016	4.787	4.823	4.823	4.823	528,753	+0.00(+0.00%)
Feb 11, 2016	4.805	4.823	4.742	4.823	1,230,368	+0.04(+0.94%)
Feb 10, 2016	4.814	4.850	4.769	4.778	885,856	-0.04(-0.75%)
Feb 09, 2016	4.679	4.859	4.670	4.814	1,204,877	-0.06(-1.29%)
Feb 08, 2016	4.868	4.900	4.814	4.877	1,180,816	-0.27(-5.24%)
Feb 05, 2016	5.246	5.264	5.129	5.147	1,193,836	-0.26(-4.83%)
Feb 04, 2016	5.273	5.426	5.273	5.408	1,361,291	+0.05(+1.01%)
Feb 03, 2016	5.300	5.363	5.138	5.354	2,026,470	+0.04(+0.68%)
Feb 02, 2016	5.462	5.462	5.309	5.318	2,571,576	-0.40(-7.08%)

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.