Skip to main content

Stmicroelectronics ADR (NY: STM )

39.39 -0.71 (-1.77%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.492 4.593 4.470 4.586 2,497,842 +0.28(+6.39%)
Nov 29, 2011 4.325 4.383 4.282 4.311 1,573,986 -0.03(-0.67%)
Nov 28, 2011 4.362 4.405 4.282 4.340 2,905,411 +0.33(+8.12%)
Nov 25, 2011 4.000 4.142 3.992 4.014 3,081,610 -0.06(-1.40%)
Nov 23, 2011 4.170 4.185 4.056 4.071 3,814,408 -0.18(-4.19%)
Nov 22, 2011 4.348 4.398 4.249 4.249 3,536,769 -0.26(-5.69%)
Nov 21, 2011 4.604 4.619 4.462 4.505 3,942,603 -0.26(-5.52%)
Nov 18, 2011 4.882 4.882 4.761 4.768 2,356,864 -0.03(-0.59%)
Nov 17, 2011 4.967 4.967 4.768 4.797 2,441,864 -0.19(-3.85%)
Nov 16, 2011 4.989 5.096 4.967 4.989 2,151,075 -0.10(-1.96%)
Nov 15, 2011 5.088 5.152 5.031 5.088 1,243,114 -0.07(-1.38%)
Nov 14, 2011 5.217 5.234 5.110 5.160 1,213,280 -0.06(-1.23%)
Nov 11, 2011 5.174 5.259 5.139 5.224 1,370,811 +0.18(+3.53%)
Nov 10, 2011 5.152 5.152 4.996 5.046 2,174,454 +0.11(+2.16%)
Nov 09, 2011 5.096 5.117 4.932 4.939 2,731,336 -0.41(-7.71%)
Nov 08, 2011 5.330 5.359 5.224 5.352 2,397,630 +0.11(+2.04%)
Nov 07, 2011 5.245 5.302 5.145 5.245 2,701,015 +0.09(+1.80%)
Nov 04, 2011 5.110 5.195 5.051 5.152 1,773,457 -0.08(-1.50%)
Nov 03, 2011 5.053 5.252 4.939 5.231 4,744,011 +0.46(+9.54%)
Nov 02, 2011 4.768 4.825 4.697 4.775 3,063,729 +0.16(+3.39%)
Nov 01, 2011 4.583 4.683 4.555 4.619 5,369,023 -0.31(-6.35%)
Oct 31, 2011 5.103 5.110 4.925 4.932 3,234,372 -0.29(-5.59%)
Oct 28, 2011 5.188 5.231 5.152 5.224 2,016,408 -0.11(-2.13%)
Oct 27, 2011 5.295 5.387 5.195 5.338 3,006,792 +0.31(+6.23%)
Oct 26, 2011 5.088 5.096 4.883 5.024 2,772,670 +0.09(+1.88%)
Oct 25, 2011 5.010 5.053 4.925 4.932 8,941,026 -0.38(-7.10%)
Oct 24, 2011 5.302 5.444 5.231 5.309 5,711,337 +0.04(+0.67%)
Oct 21, 2011 5.167 5.273 5.160 5.273 3,115,398 +0.21(+4.07%)
Oct 20, 2011 5.145 5.145 4.935 5.067 2,632,424 +0.04(+0.85%)
Oct 19, 2011 5.138 5.152 5.017 5.024 3,664,487 -0.26(-4.85%)
Oct 18, 2011 5.131 5.323 5.046 5.281 3,933,482 +0.21(+4.07%)
Oct 17, 2011 5.273 5.281 5.053 5.074 3,079,665 -0.28(-5.19%)
Oct 14, 2011 5.345 5.387 5.259 5.352 2,834,012 +0.16(+3.01%)
Oct 13, 2011 5.096 5.224 5.046 5.195 3,620,020 +0.06(+1.25%)
Oct 12, 2011 5.152 5.195 5.099 5.131 2,703,530 +0.11(+2.12%)
Oct 11, 2011 4.996 5.046 4.960 5.024 3,382,121 -0.21(-4.08%)
Oct 10, 2011 5.046 5.288 5.046 5.238 3,610,333 +0.35(+7.13%)
Oct 07, 2011 4.982 4.996 4.861 4.889 2,872,907 -0.05(-1.01%)
Oct 06, 2011 4.889 4.946 4.861 4.939 3,241,438 +0.25(+5.31%)
Oct 05, 2011 4.562 4.711 4.505 4.690 3,000,528 +0.16(+3.45%)
Oct 04, 2011 4.263 4.533 4.242 4.533 5,112,816 +0.19(+4.43%)
Oct 03, 2011 4.562 4.604 4.341 4.341 7,049,801 -0.28(-6.15%)
Sep 30, 2011 4.654 4.789 4.619 4.626 4,914,061 -0.15(-3.13%)
Sep 29, 2011 4.889 4.918 4.676 4.775 3,658,520 +0.03(+0.60%)
Sep 28, 2011 4.953 4.967 4.747 4.747 3,431,242 -0.16(-3.19%)
Sep 27, 2011 4.896 5.067 4.875 4.903 4,257,978 +0.19(+4.08%)
Sep 26, 2011 4.633 4.718 4.533 4.711 4,261,899 +0.20(+4.42%)
Sep 23, 2011 4.419 4.569 4.405 4.512 6,026,871 +0.07(+1.60%)
Sep 22, 2011 4.441 4.491 4.320 4.441 6,313,389 -0.11(-2.35%)
Sep 21, 2011 4.669 4.736 4.540 4.548 2,951,823 -0.06(-1.39%)
Sep 20, 2011 4.661 4.747 4.597 4.612 3,638,686 -0.08(-1.67%)
Sep 19, 2011 4.576 4.718 4.555 4.690 3,387,850 -0.20(-4.08%)
Sep 16, 2011 4.982 4.996 4.846 4.889 3,383,201 -0.09(-1.72%)
Sep 15, 2011 4.960 4.996 4.889 4.975 6,197,688 +0.23(+4.95%)
Sep 14, 2011 4.533 4.797 4.505 4.740 11,280,688 +0.47(+11.00%)
Sep 13, 2011 4.128 4.291 4.113 4.270 6,005,119 +0.10(+2.39%)
Sep 12, 2011 4.035 4.177 4.028 4.170 7,675,534 +0.04(+1.03%)
Sep 09, 2011 4.078 4.188 4.049 4.128 10,458,370 -0.19(-4.45%)
Sep 08, 2011 4.284 4.398 4.277 4.320 4,702,377 -0.03(-0.65%)
Sep 07, 2011 4.227 4.363 4.220 4.348 2,570,060 +0.22(+5.34%)
Sep 06, 2011 3.989 4.135 3.989 4.128 5,257,581 -0.36(-7.94%)
Sep 02, 2011 4.505 4.548 4.469 4.484 8,693,278 -0.15(-3.23%)
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.