Indicators

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.251	5.380	5.224	5.251	2,793,082	-0.15(-2.76%)
May 27, 2010	5.252	5.421	5.239	5.400	3,144,928	+0.34(+6.78%)
May 26, 2010	5.104	5.192	5.030	5.057	6,199,484	-0.11(-2.08%)
May 25, 2010	4.903	5.219	4.896	5.165	5,655,036	-0.12(-2.29%)
May 24, 2010	5.279	5.387	5.266	5.286	7,289,234	-0.13(-2.36%)
May 21, 2010	5.232	5.434	5.212	5.414	7,517,332	+0.10(+1.87%)
May 20, 2010	5.232	5.454	5.205	5.315	8,799,310	-0.15(-2.68%)
May 19, 2010	5.347	5.495	5.306	5.461	9,272,170	+0.07(+1.37%)
May 18, 2010	5.622	5.636	5.367	5.387	4,206,580	-0.15(-2.79%)
May 17, 2010	5.528	5.575	5.360	5.542	3,026,212	+0.03(+0.61%)
May 14, 2010	5.508	5.528	5.347	5.508	5,522,659	-0.20(-3.42%)
May 13, 2010	5.764	5.878	5.703	5.703	3,592,537	-0.09(-1.51%)
May 12, 2010	5.784	5.838	5.743	5.790	3,864,964	+0.03(+0.58%)
May 11, 2010	5.824	5.864	5.750	5.757	5,559,989	-0.03(-0.47%)
May 10, 2010	5.730	5.790	5.710	5.784	3,275,492	+0.32(+5.91%)
May 07, 2010	5.642	5.616	5.266	5.461	11,366,563	-0.13(-2.29%)
May 06, 2010	5.589	5.770	5.246	5.589	594	-0.06(-1.00%)
May 05, 2010	5.649	5.777	5.622	5.645	4,972,158	-0.23(-3.85%)
May 04, 2010	5.925	5.938	5.824	5.871	4,039,720	-0.42(-6.73%)

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.