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

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
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 30, 2015 6.450 6.459 6.397 6.424 978,313 +0.04(+0.69%)
Nov 27, 2015 6.397 6.415 6.353 6.379 899,900 +0.20(+3.30%)
Nov 25, 2015 6.132 6.176 6.176 6.176 704,912 +0.01(+0.14%)
Nov 24, 2015 6.140 6.211 6.140 6.167 899,989 -0.12(-1.97%)
Nov 23, 2015 6.335 6.344 6.282 6.291 812,427 -0.01(-0.14%)
Nov 20, 2015 6.353 6.362 6.264 6.300 654,703 +0.01(+0.14%)
Nov 19, 2015 6.247 6.335 6.247 6.291 708,145 +0.01(+0.14%)
Nov 18, 2015 6.233 6.300 6.202 6.282 926,258 +0.13(+2.16%)
Nov 17, 2015 6.202 6.216 6.123 6.149 879,519 -0.03(-0.43%)
Nov 16, 2015 6.087 6.176 6.079 6.176 653,172 +0.06(+1.01%)
Nov 13, 2015 6.132 6.158 6.070 6.114 443,661 -0.08(-1.29%)
Nov 12, 2015 6.255 6.273 6.194 6.194 408,449 -0.06(-0.99%)
Nov 11, 2015 6.300 6.326 6.247 6.255 348,810 -0.01(-0.14%)
Nov 10, 2015 6.247 6.291 6.211 6.264 441,675 -0.05(-0.84%)
Nov 09, 2015 6.406 6.406 6.291 6.317 566,010 -0.04(-0.56%)
Nov 06, 2015 6.273 6.353 6.255 6.353 526,264 +0.11(+1.70%)
Nov 05, 2015 6.273 6.309 6.229 6.247 662,246 +0.03(+0.43%)
Nov 04, 2015 6.255 6.273 6.167 6.220 581,741 -0.02(-0.28%)
Nov 03, 2015 6.149 6.273 6.140 6.238 580,516 +0.01(+0.14%)
Nov 02, 2015 6.176 6.229 6.167 6.229 956,293 +0.13(+2.18%)
Oct 30, 2015 6.079 6.149 6.061 6.096 1,293,327 +0.09(+1.47%)
Oct 29, 2015 5.955 6.048 5.928 6.008 2,088,238 -0.37(-5.83%)
Oct 28, 2015 6.317 6.432 6.299 6.379 1,623,973 -0.04(-0.69%)
Oct 27, 2015 6.601 6.654 6.370 6.424 3,303,797 -0.20(-3.07%)
Oct 26, 2015 6.707 6.724 6.565 6.627 1,112,299 -0.33(-4.71%)
Oct 23, 2015 6.937 6.959 6.893 6.954 553,752 +0.07(+1.03%)
Oct 22, 2015 6.822 6.884 6.804 6.884 831,543 +0.19(+2.77%)
Oct 21, 2015 6.769 6.781 6.689 6.698 475,874 +0.11(+1.61%)
Oct 20, 2015 6.583 6.636 6.583 6.592 292,535 -0.02(-0.27%)
Oct 19, 2015 6.574 6.618 6.539 6.609 868,757 +0.01(+0.13%)
Oct 16, 2015 6.547 6.609 6.490 6.601 989,722 +0.04(+0.54%)
Oct 15, 2015 6.459 6.583 6.419 6.565 1,765,609 +0.16(+2.49%)
Oct 14, 2015 6.264 6.415 6.255 6.406 1,206,314 +0.13(+2.12%)
Oct 13, 2015 6.247 6.353 6.247 6.273 779,815 -0.13(-2.07%)
Oct 12, 2015 6.406 6.432 6.362 6.406 915,084 -0.10(-1.50%)
Oct 09, 2015 6.539 6.565 6.486 6.503 654,280 +0.04(+0.55%)
Oct 08, 2015 6.379 6.477 6.326 6.468 696,010 +0.05(+0.83%)
Oct 07, 2015 6.432 6.472 6.326 6.415 1,010,919 +0.11(+1.68%)
Oct 06, 2015 6.300 6.348 6.255 6.309 1,106,639 +0.12(+2.00%)
Oct 05, 2015 6.132 6.202 6.118 6.185 833,511 +0.13(+2.19%)
Oct 02, 2015 5.963 6.061 5.919 6.052 791,059 +0.12(+1.94%)
Oct 01, 2015 5.963 5.972 5.857 5.937 947,612 -0.10(-1.61%)
Sep 30, 2015 5.972 6.034 5.955 6.034 989,859 +0.23(+3.96%)
Sep 29, 2015 5.742 5.822 5.694 5.804 1,454,875 +0.21(+3.80%)
Sep 28, 2015 5.733 5.742 5.574 5.592 2,060,777 -0.22(-3.81%)
Sep 25, 2015 5.884 5.915 5.773 5.813 1,516,927 +0.05(+0.92%)
Sep 24, 2015 5.751 5.804 5.680 5.760 1,624,083 -0.08(-1.36%)
Sep 23, 2015 5.902 5.919 5.831 5.840 941,935 -0.02(-0.30%)
Sep 22, 2015 5.910 5.919 5.795 5.857 963,935 -0.24(-3.92%)
Sep 21, 2015 6.105 6.149 6.052 6.096 767,222 -0.01(-0.14%)
Sep 18, 2015 6.176 6.202 6.079 6.105 592,294 -0.17(-2.68%)
Sep 17, 2015 6.221 6.356 6.212 6.273 1,101,808 -0.01(-0.14%)
Sep 16, 2015 6.264 6.291 6.215 6.282 302,756 +0.05(+0.84%)
Sep 15, 2015 6.160 6.230 6.125 6.230 1,407,156 +0.19(+3.18%)
Sep 14, 2015 6.038 6.072 6.011 6.038 478,331 -0.12(-1.98%)
Sep 11, 2015 6.116 6.168 6.081 6.160 863,999 -0.03(-0.56%)
Sep 10, 2015 6.142 6.230 6.125 6.195 990,568 +0.05(+0.85%)
Sep 09, 2015 6.264 6.317 6.125 6.142 1,377,145 -0.39(-6.01%)
Sep 08, 2015 6.544 6.552 6.465 6.535 1,298,268 +0.29(+4.61%)
Sep 04, 2015 6.273 6.247 6.247 6.247 484,593 -0.12(-1.92%)
Sep 03, 2015 6.360 6.430 6.334 6.369 976,448 +0.07(+1.11%)
Sep 02, 2015 6.291 6.308 6.195 6.299 877,916 +0.09(+1.40%)
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.