Skip to main content

Stmicroelectronics ADR (NY: STM )

39.28 -0.82 (-2.04%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.076 4.114 4.039 4.084 3,618,578 +0.22(+5.63%)
Jun 28, 2012 3.768 3.866 3.746 3.866 1,846,779 +0.06(+1.58%)
Jun 27, 2012 3.791 3.814 3.768 3.806 1,852,489 +0.00(+0.00%)
Jun 26, 2012 3.907 3.926 3.723 3.806 3,816,928 -0.16(-3.98%)
Jun 25, 2012 4.054 4.054 3.941 3.964 1,525,225 -0.21(-5.04%)
Jun 22, 2012 4.226 4.234 4.159 4.174 1,968,519 +0.00(+0.00%)
Jun 21, 2012 4.392 4.392 4.144 4.174 2,747,129 -0.15(-3.47%)
Jun 20, 2012 4.316 4.377 4.271 4.324 2,690,735 +0.14(+3.23%)
Jun 19, 2012 4.159 4.211 4.144 4.189 2,545,010 +0.16(+3.91%)
Jun 18, 2012 3.979 4.054 3.956 4.031 1,701,605 +0.07(+1.70%)
Jun 15, 2012 3.859 3.971 3.851 3.964 2,270,401 +0.16(+4.14%)
Jun 14, 2012 3.761 3.836 3.738 3.806 3,626,529 -0.05(-1.36%)
Jun 13, 2012 3.829 3.926 3.802 3.859 1,796,001 -0.02(-0.39%)
Jun 12, 2012 3.799 3.881 3.761 3.874 1,663,828 +0.05(+1.38%)
Jun 11, 2012 4.024 4.024 3.821 3.821 3,215,522 -0.18(-4.50%)
Jun 08, 2012 3.934 4.015 3.911 4.001 1,435,302 +0.02(+0.38%)
Jun 07, 2012 4.069 4.084 3.956 3.986 2,928,035 +0.07(+1.72%)
Jun 06, 2012 3.821 3.926 3.806 3.919 2,665,591 +0.12(+3.16%)
Jun 05, 2012 3.705 3.806 3.705 3.799 2,232,700 +0.04(+1.00%)
Jun 04, 2012 3.791 3.814 3.723 3.761 3,750,484 +0.19(+5.25%)
Jun 01, 2012 3.639 3.669 3.551 3.573 5,441,167 -0.19(-5.08%)
May 31, 2012 3.764 3.801 3.691 3.764 2,681,351 +0.00(+0.00%)
May 30, 2012 3.757 3.764 3.698 3.764 4,044,435 -0.09(-2.29%)
May 29, 2012 3.853 3.867 3.779 3.853 2,053,449 +0.12(+3.15%)
May 25, 2012 3.684 3.757 3.676 3.735 2,345,538 -0.03(-0.78%)
May 24, 2012 3.838 3.838 3.728 3.764 3,283,441 -0.07(-1.92%)
May 23, 2012 3.845 3.875 3.735 3.838 3,816,159 +0.11(+2.96%)
May 22, 2012 3.764 3.807 3.691 3.728 6,599,060 +0.21(+6.07%)
May 21, 2012 3.492 3.537 3.470 3.514 5,798,439 +0.10(+3.02%)
May 18, 2012 3.485 3.500 3.389 3.412 1,711,262 -0.05(-1.49%)
May 17, 2012 3.529 3.544 3.463 3.463 3,223,920 -0.15(-4.07%)
May 16, 2012 3.691 3.728 3.610 3.610 1,974,946 -0.03(-0.81%)
May 15, 2012 3.625 3.698 3.617 3.639 5,612,305 -0.04(-1.00%)
May 14, 2012 3.698 3.713 3.647 3.676 3,776,875 -0.18(-4.58%)
May 11, 2012 3.816 3.919 3.809 3.853 1,081,122 -0.06(-1.50%)
May 10, 2012 3.970 3.978 3.882 3.912 2,764,039 +0.06(+1.53%)
May 09, 2012 3.772 3.895 3.757 3.853 2,890,039 -0.07(-1.69%)
May 08, 2012 3.926 3.948 3.823 3.919 4,361,268 -0.17(-4.14%)
May 07, 2012 4.014 4.121 4.007 4.088 2,221,670 +0.07(+1.65%)
May 04, 2012 4.044 4.070 3.985 4.022 4,094,872 -0.12(-3.01%)
May 03, 2012 4.235 4.250 4.125 4.147 2,206,993 -0.11(-2.59%)
May 02, 2012 4.235 4.286 4.180 4.257 5,079,051 -0.02(-0.52%)
May 01, 2012 4.250 4.382 4.220 4.279 3,060,066 +0.03(+0.69%)
Apr 30, 2012 4.242 4.272 4.169 4.250 3,291,010 -0.13(-3.02%)
Apr 27, 2012 4.382 4.419 4.334 4.382 1,508,474 -0.04(-0.83%)
Apr 26, 2012 4.360 4.434 4.353 4.419 2,250,067 +0.07(+1.52%)
Apr 25, 2012 4.419 4.441 4.312 4.353 3,590,342 +0.15(+3.68%)
Apr 24, 2012 4.264 4.331 4.191 4.198 7,823,638 -0.18(-4.03%)
Apr 23, 2012 4.639 4.665 4.103 4.375 16,438,266 -0.46(-9.57%)
Apr 20, 2012 4.831 4.900 4.816 4.838 3,074,118 -0.06(-1.20%)
Apr 19, 2012 5.000 5.062 4.853 4.897 2,390,541 -0.14(-2.77%)
Apr 18, 2012 5.029 5.132 5.022 5.036 2,031,611 -0.10(-1.86%)
Apr 17, 2012 5.051 5.147 4.985 5.132 2,632,822 +0.14(+2.80%)
Apr 16, 2012 5.073 5.088 4.974 4.992 2,649,594 -0.04(-0.88%)
Apr 13, 2012 5.169 5.176 4.992 5.036 3,484,296 -0.29(-5.39%)
Apr 12, 2012 5.191 5.375 5.183 5.323 3,159,783 +0.21(+4.17%)
Apr 11, 2012 5.176 5.213 5.073 5.110 4,395,156 +0.02(+0.43%)
Apr 10, 2012 5.228 5.283 5.059 5.088 4,334,660 -0.35(-6.49%)
Apr 09, 2012 5.397 5.448 5.272 5.441 1,418,191 -0.04(-0.80%)
Apr 05, 2012 5.478 5.595 5.463 5.485 1,660,768 +0.01(+0.27%)
Apr 04, 2012 5.551 5.573 5.404 5.470 4,286,211 -0.27(-4.74%)
Apr 03, 2012 5.882 5.889 5.691 5.742 2,929,506 -0.21(-3.58%)
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.