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

Stmicroelectronics ADR (NY: STM )

39.33 -0.77 (-1.93%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 26, 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 (%)
May 30, 2014 8.223 8.223 8.149 8.190 660,841 +0.02(+0.20%)
May 29, 2014 8.157 8.198 8.124 8.173 1,175,207 +0.12(+1.53%)
May 28, 2014 8.091 8.108 8.034 8.050 1,078,496 +0.01(+0.10%)
May 27, 2014 8.017 8.066 7.981 8.042 974,394 +0.33(+4.26%)
May 23, 2014 7.647 7.713 7.713 7.713 379,681 +0.08(+1.08%)
May 22, 2014 7.639 7.656 7.606 7.631 508,313 -0.14(-1.80%)
May 21, 2014 7.746 7.795 7.729 7.770 1,044,820 +0.05(+0.64%)
May 20, 2014 7.770 7.828 7.696 7.721 677,577 -0.15(-1.88%)
May 19, 2014 7.758 7.869 7.729 7.869 614,409 +0.19(+2.46%)
May 16, 2014 7.688 7.696 7.627 7.680 530,157 -0.07(-0.85%)
May 15, 2014 7.927 7.927 7.696 7.746 623,636 -0.24(-2.99%)
May 14, 2014 7.992 8.058 7.968 7.984 845,256 -0.02(-0.21%)
May 13, 2014 8.017 8.034 7.992 8.001 442,081 +0.01(+0.10%)
May 12, 2014 7.943 7.992 7.935 7.992 651,259 +0.16(+2.10%)
May 09, 2014 7.812 7.828 7.762 7.828 790,240 -0.04(-0.52%)
May 08, 2014 7.812 7.976 7.803 7.869 561,894 +0.05(+0.63%)
May 07, 2014 7.812 7.853 7.721 7.820 1,702,711 +0.02(+0.21%)
May 06, 2014 7.844 7.853 7.787 7.803 1,104,623 +0.09(+1.17%)
May 05, 2014 7.664 7.754 7.622 7.713 601,746 -0.07(-0.85%)
May 02, 2014 7.746 7.795 7.738 7.779 1,340,165 -0.01(-0.11%)
May 01, 2014 7.812 7.853 7.762 7.787 1,051,954 -0.02(-0.21%)
Apr 30, 2014 7.795 7.853 7.746 7.803 3,040,066 +0.03(+0.42%)
Apr 29, 2014 7.754 7.787 7.713 7.770 2,069,467 +0.20(+2.61%)
Apr 28, 2014 7.622 7.672 7.417 7.573 2,441,981 +0.08(+1.10%)
Apr 25, 2014 7.664 7.680 7.483 7.491 1,935,321 -0.11(-1.41%)
Apr 24, 2014 7.614 7.622 7.524 7.598 568,406 +0.05(+0.65%)
Apr 23, 2014 7.507 7.581 7.499 7.548 480,592 +0.04(+0.55%)
Apr 22, 2014 7.417 7.507 7.409 7.507 462,920 +0.19(+2.58%)
Apr 21, 2014 7.294 7.368 7.266 7.318 317,748 +0.02(+0.23%)
Apr 17, 2014 7.318 7.302 7.302 7.302 1,070,817 +0.11(+1.49%)
Apr 16, 2014 7.137 7.203 7.096 7.195 943,919 +0.04(+0.57%)
Apr 15, 2014 7.113 7.178 7.014 7.154 1,102,490 +0.11(+1.52%)
Apr 14, 2014 7.080 7.088 7.014 7.047 2,942,574 -0.16(-2.28%)
Apr 11, 2014 7.310 7.335 7.211 7.211 1,120,292 -0.16(-2.12%)
Apr 10, 2014 7.548 7.557 7.368 7.368 745,514 -0.24(-3.14%)
Apr 09, 2014 7.524 7.614 7.495 7.606 1,137,922 +0.23(+3.12%)
Apr 08, 2014 7.335 7.417 7.318 7.376 1,210,505 -0.05(-0.66%)
Apr 07, 2014 7.450 7.507 7.396 7.425 1,589,529 +0.03(+0.44%)
Apr 04, 2014 7.548 7.573 7.351 7.392 1,656,822 -0.21(-2.71%)
Apr 03, 2014 7.639 7.680 7.573 7.598 1,072,619 -0.07(-0.96%)
Apr 02, 2014 7.622 7.688 7.622 7.672 674,130 +0.07(+0.86%)
Apr 01, 2014 7.614 7.631 7.573 7.606 432,920 +0.01(+0.11%)
Mar 31, 2014 7.598 7.618 7.565 7.598 443,679 +0.06(+0.76%)
Mar 28, 2014 7.639 7.647 7.540 7.540 419,516 -0.08(-1.08%)
Mar 27, 2014 7.655 7.688 7.565 7.622 1,499,353 +0.02(+0.22%)
Mar 26, 2014 7.680 7.721 7.581 7.606 1,669,977 -0.03(-0.43%)
Mar 25, 2014 7.622 7.647 7.532 7.639 811,774 +0.02(+0.32%)
Mar 24, 2014 7.664 7.664 7.524 7.614 593,512 +0.02(+0.33%)
Mar 21, 2014 7.720 7.720 7.581 7.590 547,030 -0.06(-0.74%)
Mar 20, 2014 7.516 7.687 7.508 7.646 412,669 +0.15(+1.95%)
Mar 19, 2014 7.598 7.614 7.468 7.500 589,993 -0.11(-1.50%)
Mar 18, 2014 7.557 7.630 7.549 7.614 964,365 +0.09(+1.19%)
Mar 17, 2014 7.492 7.590 7.484 7.524 1,995,154 +0.10(+1.31%)
Mar 14, 2014 7.362 7.451 7.346 7.427 3,531,554 -0.02(-0.33%)
Mar 13, 2014 7.590 7.598 7.427 7.451 2,118,937 -0.10(-1.29%)
Mar 12, 2014 7.500 7.549 7.451 7.549 1,466,197 +0.01(+0.11%)
Mar 11, 2014 7.557 7.602 7.533 7.541 1,421,196 -0.08(-1.07%)
Mar 10, 2014 7.524 7.622 7.484 7.622 1,664,852 +0.02(+0.21%)
Mar 07, 2014 7.524 7.614 7.476 7.606 2,029,697 +0.08(+1.08%)
Mar 06, 2014 7.443 7.541 7.435 7.524 2,023,170 +0.12(+1.65%)
Mar 05, 2014 7.386 7.419 7.354 7.402 1,117,145 +0.03(+0.44%)
Mar 04, 2014 7.362 7.386 7.305 7.370 1,130,787 +0.19(+2.60%)
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.