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

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 6.339 6.364 6.297 6.297 403,442 -0.04(-0.66%)
Nov 26, 2014 6.271 6.339 6.339 6.339 553,925 +0.04(+0.67%)
Nov 25, 2014 6.229 6.305 6.213 6.297 685,487 +0.11(+1.77%)
Nov 24, 2014 6.179 6.187 6.145 6.187 659,262 +0.04(+0.68%)
Nov 21, 2014 6.128 6.162 6.095 6.145 1,350,292 +0.09(+1.53%)
Nov 20, 2014 6.170 6.229 5.969 6.053 1,406,816 -0.18(-2.84%)
Nov 19, 2014 6.213 6.246 6.187 6.229 736,467 +0.08(+1.23%)
Nov 18, 2014 6.069 6.170 6.044 6.154 1,049,120 +0.16(+2.67%)
Nov 17, 2014 6.002 6.006 5.952 5.994 724,056 +0.08(+1.42%)
Nov 14, 2014 5.825 5.926 5.817 5.910 1,003,373 +0.18(+3.08%)
Nov 13, 2014 5.682 5.762 5.674 5.733 1,064,481 -0.06(-1.02%)
Nov 12, 2014 5.792 5.808 5.758 5.792 326,098 -0.03(-0.58%)
Nov 11, 2014 5.783 5.825 5.775 5.825 281,306 +0.03(+0.58%)
Nov 10, 2014 5.792 5.826 5.783 5.792 446,244 +0.03(+0.58%)
Nov 07, 2014 5.750 5.766 5.699 5.758 626,820 -0.06(-1.01%)
Nov 06, 2014 5.834 5.884 5.800 5.817 753,664 +0.04(+0.73%)
Nov 05, 2014 5.766 5.800 5.724 5.775 950,068 +0.08(+1.33%)
Nov 04, 2014 5.741 5.750 5.644 5.699 857,465 -0.02(-0.29%)
Nov 03, 2014 5.724 5.750 5.699 5.716 618,460 +0.06(+1.04%)
Oct 31, 2014 5.552 5.665 5.522 5.657 1,217,711 +0.25(+4.67%)
Oct 30, 2014 5.287 5.430 5.278 5.404 2,031,030 +0.04(+0.78%)
Oct 29, 2014 5.480 5.522 5.329 5.362 5,278,262 -0.72(-11.77%)
Oct 28, 2014 5.952 6.112 5.935 6.078 2,212,011 +0.23(+3.88%)
Oct 27, 2014 5.808 5.867 5.918 5.851 1,067,029 -0.07(-1.14%)
Oct 24, 2014 5.859 5.935 5.842 5.918 512,158 +0.05(+0.86%)
Oct 23, 2014 5.859 5.935 5.834 5.867 1,549,625 +0.07(+1.16%)
Oct 22, 2014 5.851 5.901 5.792 5.800 2,143,319 -0.03(-0.58%)
Oct 21, 2014 5.699 5.867 5.699 5.834 2,093,289 +0.14(+2.51%)
Oct 20, 2014 5.632 5.716 5.615 5.691 537,090 +0.03(+0.45%)
Oct 17, 2014 5.649 5.707 5.632 5.665 1,117,547 +0.06(+1.05%)
Oct 16, 2014 5.480 5.632 5.472 5.606 2,389,245 -0.07(-1.19%)
Oct 15, 2014 5.649 5.699 5.514 5.674 1,533,944 -0.06(-1.03%)
Oct 14, 2014 5.733 5.851 5.716 5.733 1,318,982 +0.11(+1.95%)
Oct 13, 2014 5.674 5.707 5.590 5.623 1,735,121 -0.24(-4.02%)
Oct 10, 2014 6.053 6.069 5.834 5.859 3,296,924 -0.36(-5.82%)
Oct 09, 2014 6.415 6.423 6.204 6.221 766,996 -0.20(-3.15%)
Oct 08, 2014 6.297 6.423 6.263 6.423 809,026 +0.08(+1.33%)
Oct 07, 2014 6.423 6.432 6.330 6.339 988,012 -0.16(-2.46%)
Oct 06, 2014 6.524 6.558 6.457 6.499 818,879 +0.06(+0.91%)
Oct 03, 2014 6.457 6.474 6.440 6.440 459,859 +0.01(+0.13%)
Oct 02, 2014 6.440 6.448 6.339 6.431 801,886 +0.05(+0.79%)
Oct 01, 2014 6.465 6.474 6.381 6.381 953,652 -0.09(-1.43%)
Sep 30, 2014 6.465 6.516 6.442 6.474 899,025 +0.02(+0.26%)
Sep 29, 2014 6.406 6.465 6.389 6.457 1,774,896 +0.03(+0.52%)
Sep 26, 2014 6.389 6.423 6.356 6.423 616,640 +0.08(+1.33%)
Sep 25, 2014 6.372 6.372 6.280 6.339 1,226,504 -0.07(-1.05%)
Sep 24, 2014 6.347 6.423 6.339 6.406 721,877 +0.05(+0.79%)
Sep 23, 2014 6.381 6.440 6.347 6.356 1,104,499 +0.00(+0.00%)
Sep 22, 2014 6.415 6.415 6.314 6.356 1,565,664 -0.22(-3.33%)
Sep 19, 2014 6.591 6.633 6.516 6.575 3,362,395 -0.32(-4.58%)
Sep 18, 2014 6.857 6.932 6.849 6.890 2,006,293 +0.20(+2.98%)
Sep 17, 2014 6.649 6.749 6.649 6.691 569,548 +0.04(+0.63%)
Sep 16, 2014 6.583 6.658 6.566 6.649 1,273,885 -0.01(-0.12%)
Sep 15, 2014 6.691 6.691 6.616 6.658 1,100,252 -0.12(-1.72%)
Sep 12, 2014 6.816 6.841 6.766 6.774 1,801,776 +0.07(+1.12%)
Sep 11, 2014 6.691 6.708 6.649 6.699 573,576 -0.04(-0.62%)
Sep 10, 2014 6.699 6.749 6.666 6.741 722,300 -0.05(-0.73%)
Sep 09, 2014 6.799 6.832 6.774 6.791 740,689 -0.22(-3.20%)
Sep 08, 2014 7.048 7.073 6.998 7.015 442,849 -0.03(-0.47%)
Sep 05, 2014 7.073 7.090 7.007 7.048 386,589 +0.04(+0.59%)
Sep 04, 2014 7.023 7.069 6.990 7.007 326,338 -0.04(-0.59%)
Sep 03, 2014 7.090 7.106 7.023 7.048 829,275 +0.03(+0.47%)
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.