Indicators

Stmicroelectronics ADR (NY: STM )

43.10 +0.64 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.570	7.647	7.501	7.604	1,046,438	-0.02(-0.22%)
Feb 26, 2015	7.630	7.655	7.587	7.621	1,619,077	-0.06(-0.78%)
Feb 25, 2015	7.638	7.698	7.621	7.681	1,612,851	+0.00(+0.00%)
Feb 24, 2015	7.578	7.681	7.553	7.681	1,262,007	+0.08(+1.01%)
Feb 23, 2015	7.613	7.621	7.544	7.604	1,497,832	-0.03(-0.34%)
Feb 20, 2015	7.467	7.647	7.459	7.630	861,356	+0.19(+2.53%)
Feb 19, 2015	7.467	7.501	7.424	7.442	1,396,634	-0.09(-1.25%)
Feb 18, 2015	7.578	7.613	7.536	7.536	1,597,242	-0.04(-0.56%)
Feb 17, 2015	7.493	7.587	7.424	7.578	1,490,373	-0.04(-0.56%)
Feb 13, 2015	7.664	7.621	7.621	7.621	1,845,911	-0.18(-2.30%)
Feb 12, 2015	7.613	7.801	7.578	7.801	5,107,296	+0.28(+3.75%)
Feb 11, 2015	7.484	7.544	7.446	7.519	762,692	+0.00(+0.00%)
Feb 10, 2015	7.450	7.527	7.407	7.519	992,029	+0.26(+3.53%)
Feb 09, 2015	7.279	7.288	7.176	7.262	880,506	-0.05(-0.70%)
Feb 06, 2015	7.416	7.433	7.305	7.313	1,155,332	-0.12(-1.61%)
Feb 05, 2015	7.416	7.450	7.330	7.433	1,326,132	+0.01(+0.12%)
Feb 04, 2015	7.424	7.493	7.390	7.424	1,973,340	+0.09(+1.17%)
Feb 03, 2015	7.245	7.356	7.217	7.339	6,296,574	+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.