Indicators

Stmicroelectronics ADR (NY: STM )

30.36 +0.88 (+2.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.980	6.041	5.959	6.007	2,321,246	+0.01(+0.23%)
Oct 28, 2010	6.021	6.028	5.945	5.993	3,466,883	+0.18(+3.18%)
Oct 27, 2010	5.795	5.870	5.760	5.808	3,917,714	+0.14(+2.54%)
Oct 25, 2010	5.617	5.692	5.617	5.665	2,010,548	+0.10(+1.72%)
Oct 22, 2010	5.548	5.582	5.500	5.569	1,647,011	+0.14(+2.65%)
Oct 21, 2010	5.439	5.480	5.384	5.425	3,772,338	+0.03(+0.64%)
Oct 20, 2010	5.295	5.404	5.281	5.391	2,177,137	+0.16(+3.01%)
Oct 19, 2010	5.315	5.322	5.192	5.233	3,231,961	-0.19(-3.54%)
Oct 18, 2010	5.418	5.453	5.384	5.425	8,075,860	+0.03(+0.64%)
Oct 15, 2010	5.445	5.445	5.343	5.391	1,346,609	-0.01(-0.13%)
Oct 14, 2010	5.384	5.418	5.349	5.397	1,751,694	+0.01(+0.25%)
Oct 13, 2010	5.452	5.452	5.377	5.384	1,823,738	+0.11(+2.08%)
Oct 12, 2010	5.226	5.295	5.158	5.274	1,613,844	+0.10(+1.85%)
Oct 11, 2010	5.171	5.202	5.158	5.178	755,363	+0.03(+0.67%)
Oct 08, 2010	5.144	5.151	5.062	5.144	1,735,436	-0.02(-0.40%)
Oct 07, 2010	5.192	5.192	5.086	5.165	1,434,535	+0.01(+0.13%)
Oct 06, 2010	5.213	5.240	5.123	5.158	1,071,308	-0.08(-1.57%)
Oct 05, 2010	5.171	5.247	5.151	5.240	1,253,028	+0.24(+4.79%)
Oct 04, 2010	5.034	5.069	4.945	5.000	2,291,544	-0.21(-3.95%)

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.