Indicators

Stmicroelectronics ADR (NY: STM )

39.37 -0.73 (-1.83%)

Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.553	7.630	7.485	7.587	1,048,783	-0.02(-0.22%)
Feb 26, 2015	7.613	7.638	7.570	7.604	1,622,706	-0.06(-0.78%)
Feb 25, 2015	7.621	7.681	7.604	7.664	1,616,465	+0.00(+0.00%)
Feb 24, 2015	7.561	7.664	7.536	7.664	1,264,835	+0.08(+1.01%)
Feb 23, 2015	7.596	7.604	7.527	7.587	1,501,189	-0.03(-0.34%)
Feb 20, 2015	7.451	7.630	7.442	7.613	863,286	+0.19(+2.53%)
Feb 19, 2015	7.451	7.485	7.408	7.425	1,399,764	-0.09(-1.25%)
Feb 18, 2015	7.561	7.596	7.519	7.519	1,600,821	-0.04(-0.56%)
Feb 17, 2015	7.476	7.570	7.408	7.561	1,493,713	-0.04(-0.56%)
Feb 13, 2015	7.647	7.604	7.604	7.604	1,850,048	-0.18(-2.30%)
Feb 12, 2015	7.596	7.783	7.561	7.783	5,118,742	+0.28(+3.75%)
Feb 11, 2015	7.468	7.527	7.429	7.502	764,401	+0.00(+0.00%)
Feb 10, 2015	7.433	7.510	7.391	7.502	994,252	+0.26(+3.53%)
Feb 09, 2015	7.263	7.272	7.160	7.246	882,479	-0.05(-0.70%)
Feb 06, 2015	7.399	7.416	7.288	7.297	1,157,921	-0.12(-1.61%)
Feb 05, 2015	7.399	7.433	7.314	7.416	1,329,104	+0.01(+0.12%)
Feb 04, 2015	7.408	7.476	7.374	7.408	1,977,762	+0.09(+1.17%)
Feb 03, 2015	7.229	7.340	7.201	7.322	6,310,685	+0.14(+1.90%)

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.