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

Stmicroelectronics ADR (NY: STM )

43.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2016 5.512 5.515 5.448 5.512 749,028 -0.01(-0.17%)
May 27, 2016 5.512 5.521 5.521 5.521 402,366 -0.01(-0.17%)
May 26, 2016 5.567 5.567 5.498 5.530 695,967 +0.06(+1.17%)
May 25, 2016 5.484 5.548 5.439 5.466 1,117,936 +0.05(+0.84%)
May 24, 2016 5.310 5.429 5.310 5.420 614,499 +0.15(+2.78%)
May 23, 2016 5.310 5.356 5.274 5.274 754,727 +0.01(+0.17%)
May 20, 2016 5.228 5.274 5.210 5.265 813,054 +0.12(+2.31%)
May 19, 2016 5.155 5.182 5.118 5.146 837,902 -0.02(-0.35%)
May 18, 2016 5.072 5.210 5.063 5.164 1,192,303 +0.26(+5.22%)
May 17, 2016 4.962 4.981 4.871 4.908 1,032,048 +0.01(+0.19%)
May 16, 2016 4.853 4.917 4.853 4.898 686,849 +0.08(+1.71%)
May 13, 2016 4.825 4.885 4.798 4.816 783,129 -0.07(-1.50%)
May 12, 2016 4.981 4.999 4.816 4.889 821,737 -0.05(-1.11%)
May 11, 2016 4.853 4.972 4.853 4.944 942,043 -0.05(-1.10%)
May 10, 2016 4.944 5.008 4.926 4.999 1,067,588 +0.05(+0.92%)
May 09, 2016 5.008 5.017 4.903 4.953 1,135,915 -0.12(-2.35%)
May 06, 2016 5.054 5.118 5.027 5.072 755,644 +0.01(+0.18%)
May 05, 2016 5.109 5.118 5.054 5.063 1,045,187 -0.04(-0.72%)
May 04, 2016 5.201 5.219 5.100 5.100 1,255,491 -0.19(-3.63%)
May 03, 2016 5.411 5.411 5.283 5.292 1,171,969 -0.27(-4.93%)
May 02, 2016 5.530 5.585 5.512 5.567 790,738 -0.05(-0.98%)
Apr 29, 2016 5.759 5.768 5.576 5.622 1,416,152 -0.09(-1.60%)
Apr 28, 2016 5.805 5.873 5.713 5.713 1,382,517 -0.24(-4.00%)
Apr 27, 2016 5.832 5.960 5.814 5.951 4,617,427 +0.61(+11.49%)
Apr 26, 2016 5.347 5.393 5.329 5.338 953,514 +0.14(+2.64%)
Apr 25, 2016 5.310 5.333 5.191 5.201 723,350 -0.13(-2.41%)
Apr 22, 2016 5.292 5.356 5.283 5.329 583,040 +0.03(+0.52%)
Apr 21, 2016 5.338 5.356 5.265 5.301 636,582 +0.00(+0.00%)
Apr 20, 2016 5.320 5.347 5.255 5.301 829,529 -0.09(-1.70%)
Apr 19, 2016 5.393 5.439 5.384 5.393 1,245,458 +0.15(+2.79%)
Apr 18, 2016 5.219 5.255 5.205 5.246 718,777 -0.01(-0.17%)
Apr 15, 2016 5.255 5.320 5.237 5.255 1,179,208 +0.21(+4.17%)
Apr 14, 2016 4.999 5.081 4.944 5.045 1,618,931 -0.14(-2.65%)
Apr 13, 2016 5.155 5.191 5.118 5.182 635,357 +0.16(+3.28%)
Apr 12, 2016 5.027 5.054 4.940 5.017 956,851 -0.12(-2.32%)
Apr 11, 2016 5.146 5.219 5.127 5.136 1,141,844 +0.07(+1.45%)
Apr 08, 2016 5.072 5.109 5.045 5.063 1,599,096 +0.12(+2.41%)
Apr 07, 2016 5.036 5.045 4.908 4.944 3,759,551 +0.13(+2.66%)
Apr 06, 2016 4.724 4.834 4.679 4.816 1,116,457 +0.02(+0.38%)
Apr 05, 2016 4.880 4.908 4.789 4.798 3,022,207 -0.29(-5.76%)
Apr 04, 2016 5.118 5.146 5.072 5.091 1,046,645 +0.03(+0.54%)
Apr 01, 2016 4.935 5.063 4.908 5.063 1,423,343 -0.05(-0.90%)
Mar 31, 2016 5.091 5.136 5.081 5.109 1,285,854 +0.05(+0.90%)
Mar 30, 2016 5.091 5.127 5.054 5.063 650,572 -0.05(-1.07%)
Mar 29, 2016 5.017 5.127 4.990 5.118 674,250 +0.10(+2.01%)
Mar 28, 2016 5.027 5.081 5.017 5.017 280,325 -0.01(-0.18%)
Mar 24, 2016 4.935 5.027 5.027 5.027 317,829 -0.02(-0.36%)
Mar 23, 2016 5.164 5.173 5.036 5.045 830,001 +0.02(+0.36%)
Mar 22, 2016 5.027 5.072 5.008 5.027 1,044,472 -0.14(-2.66%)
Mar 21, 2016 5.168 5.173 5.118 5.164 479,457 -0.03(-0.53%)
Mar 18, 2016 5.201 5.223 5.173 5.191 1,024,706 -0.05(-0.87%)
Mar 17, 2016 5.219 5.264 5.189 5.237 836,392 -0.14(-2.68%)
Mar 16, 2016 5.156 5.381 5.153 5.381 1,235,599 +0.15(+2.93%)
Mar 15, 2016 5.246 5.255 5.201 5.228 511,121 -0.08(-1.53%)
Mar 14, 2016 5.336 5.345 5.291 5.309 491,103 -0.08(-1.50%)
Mar 11, 2016 5.300 5.395 5.282 5.390 1,000,709 +0.20(+3.81%)
Mar 10, 2016 5.246 5.300 5.156 5.192 481,962 -0.01(-0.17%)
Mar 09, 2016 5.210 5.228 5.165 5.201 363,580 +0.01(+0.17%)
Mar 08, 2016 5.246 5.246 5.174 5.192 548,616 -0.10(-1.87%)
Mar 07, 2016 5.228 5.309 5.219 5.291 560,410 +0.01(+0.17%)
Mar 04, 2016 5.300 5.345 5.260 5.282 961,374 -0.14(-2.65%)
Mar 03, 2016 5.327 5.431 5.282 5.426 848,085 +0.13(+2.38%)
Mar 02, 2016 5.219 5.300 5.210 5.300 537,166 +0.03(+0.51%)
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.