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

Stmicroelectronics ADR (NY: STM )

39.27 -0.84 (-2.08%)
Streaming Delayed Price Updated: 2:22 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 31, 2016 5.499 5.503 5.436 5.499 750,707 -0.01(-0.17%)
May 27, 2016 5.499 5.509 5.509 5.509 403,267 -0.01(-0.17%)
May 26, 2016 5.554 5.554 5.486 5.518 697,527 +0.06(+1.17%)
May 25, 2016 5.472 5.536 5.426 5.454 1,120,441 +0.05(+0.84%)
May 24, 2016 5.299 5.417 5.299 5.408 615,876 +0.15(+2.78%)
May 23, 2016 5.299 5.344 5.262 5.262 756,419 +0.01(+0.17%)
May 20, 2016 5.216 5.262 5.198 5.253 814,876 +0.12(+2.31%)
May 19, 2016 5.143 5.171 5.107 5.134 839,779 -0.02(-0.35%)
May 18, 2016 5.061 5.198 5.052 5.152 1,194,975 +0.26(+5.22%)
May 17, 2016 4.951 4.970 4.860 4.897 1,034,360 +0.01(+0.19%)
May 16, 2016 4.842 4.906 4.842 4.887 688,389 +0.08(+1.71%)
May 13, 2016 4.814 4.874 4.787 4.805 784,884 -0.07(-1.50%)
May 12, 2016 4.970 4.988 4.805 4.878 823,579 -0.05(-1.11%)
May 11, 2016 4.842 4.961 4.842 4.933 944,154 -0.05(-1.10%)
May 10, 2016 4.933 4.997 4.915 4.988 1,069,980 +0.05(+0.92%)
May 09, 2016 4.997 5.006 4.892 4.942 1,138,460 -0.12(-2.35%)
May 06, 2016 5.043 5.107 5.015 5.061 757,337 +0.01(+0.18%)
May 05, 2016 5.098 5.107 5.043 5.052 1,047,529 -0.04(-0.72%)
May 04, 2016 5.189 5.207 5.088 5.088 1,258,304 -0.19(-3.63%)
May 03, 2016 5.399 5.399 5.271 5.280 1,174,596 -0.27(-4.93%)
May 02, 2016 5.518 5.573 5.499 5.554 792,510 -0.05(-0.98%)
Apr 29, 2016 5.746 5.755 5.563 5.609 1,419,326 -0.09(-1.60%)
Apr 28, 2016 5.792 5.860 5.700 5.700 1,385,615 -0.24(-4.00%)
Apr 27, 2016 5.819 5.947 5.801 5.938 4,627,775 +0.61(+11.49%)
Apr 26, 2016 5.335 5.381 5.317 5.326 955,651 +0.14(+2.64%)
Apr 25, 2016 5.299 5.321 5.180 5.189 724,971 -0.13(-2.41%)
Apr 22, 2016 5.280 5.344 5.271 5.317 584,347 +0.03(+0.52%)
Apr 21, 2016 5.326 5.344 5.253 5.289 638,009 +0.00(+0.00%)
Apr 20, 2016 5.308 5.335 5.244 5.289 831,388 -0.09(-1.70%)
Apr 19, 2016 5.381 5.426 5.372 5.381 1,248,249 +0.15(+2.79%)
Apr 18, 2016 5.207 5.244 5.193 5.235 720,387 -0.01(-0.17%)
Apr 15, 2016 5.244 5.308 5.226 5.244 1,181,851 +0.21(+4.17%)
Apr 14, 2016 4.988 5.070 4.933 5.034 1,622,559 -0.14(-2.65%)
Apr 13, 2016 5.143 5.180 5.107 5.171 636,780 +0.16(+3.28%)
Apr 12, 2016 5.015 5.043 4.929 5.006 958,995 -0.12(-2.32%)
Apr 11, 2016 5.134 5.207 5.116 5.125 1,144,403 +0.07(+1.45%)
Apr 08, 2016 5.061 5.098 5.034 5.052 1,602,680 +0.12(+2.41%)
Apr 07, 2016 5.024 5.034 4.897 4.933 3,767,976 +0.13(+2.66%)
Apr 06, 2016 4.714 4.823 4.668 4.805 1,118,959 +0.02(+0.38%)
Apr 05, 2016 4.869 4.897 4.778 4.787 3,028,980 -0.29(-5.76%)
Apr 04, 2016 5.107 5.134 5.061 5.079 1,048,990 +0.03(+0.54%)
Apr 01, 2016 4.924 5.052 4.897 5.052 1,426,533 -0.05(-0.90%)
Mar 31, 2016 5.079 5.125 5.070 5.098 1,288,735 +0.05(+0.90%)
Mar 30, 2016 5.079 5.116 5.043 5.052 652,030 -0.05(-1.07%)
Mar 29, 2016 5.006 5.116 4.979 5.107 675,761 +0.10(+2.01%)
Mar 28, 2016 5.015 5.070 5.006 5.006 280,954 -0.01(-0.18%)
Mar 24, 2016 4.924 5.015 5.015 5.015 318,542 -0.02(-0.36%)
Mar 23, 2016 5.152 5.161 5.024 5.034 831,861 +0.02(+0.36%)
Mar 22, 2016 5.015 5.061 4.997 5.015 1,046,813 -0.14(-2.66%)
Mar 21, 2016 5.157 5.161 5.107 5.152 480,532 -0.03(-0.53%)
Mar 18, 2016 5.189 5.212 5.161 5.180 1,027,002 -0.05(-0.87%)
Mar 17, 2016 5.207 5.252 5.177 5.225 838,267 -0.14(-2.68%)
Mar 16, 2016 5.145 5.369 5.142 5.369 1,238,368 +0.15(+2.93%)
Mar 15, 2016 5.234 5.243 5.190 5.216 512,267 -0.08(-1.53%)
Mar 14, 2016 5.324 5.333 5.279 5.297 492,204 -0.08(-1.50%)
Mar 11, 2016 5.288 5.383 5.270 5.378 1,002,952 +0.20(+3.81%)
Mar 10, 2016 5.234 5.288 5.145 5.181 483,042 -0.01(-0.17%)
Mar 09, 2016 5.199 5.216 5.154 5.190 364,395 +0.01(+0.17%)
Mar 08, 2016 5.234 5.234 5.163 5.181 549,846 -0.10(-1.87%)
Mar 07, 2016 5.216 5.297 5.207 5.279 561,666 +0.01(+0.17%)
Mar 04, 2016 5.288 5.333 5.248 5.270 963,528 -0.14(-2.65%)
Mar 03, 2016 5.315 5.418 5.270 5.414 849,986 +0.13(+2.38%)
Mar 02, 2016 5.207 5.288 5.199 5.288 538,370 +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.