Indicators

Stmicroelectronics ADR (NY: STM )

30.61 +1.12 (+3.82%)

Streaming Delayed Price Updated: 12:24 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.534	4.541	4.457	4.495	1,248,212	-0.10(-2.16%)
Oct 26, 2012	4.564	4.595	4.595	4.595	1,866,158	-0.04(-0.82%)
Oct 25, 2012	4.724	4.740	4.602	4.633	1,728,928	-0.08(-1.62%)
Oct 24, 2012	4.778	4.824	4.678	4.709	4,443,197	+0.11(+2.32%)
Oct 23, 2012	4.602	4.640	4.541	4.602	1,968,004	-0.08(-1.63%)
Oct 19, 2012	4.793	4.793	4.656	4.679	2,305,910	-0.25(-5.11%)
Oct 18, 2012	4.862	4.969	4.846	4.930	2,493,018	+0.05(+1.10%)
Oct 17, 2012	4.824	4.883	4.778	4.877	2,284,771	+0.18(+3.73%)
Oct 16, 2012	4.648	4.701	4.610	4.701	1,269,433	+0.11(+2.50%)
Oct 15, 2012	4.579	4.595	4.520	4.587	2,119,095	+0.01(+0.17%)
Oct 12, 2012	4.587	4.816	4.556	4.579	8,223,324	+0.27(+6.38%)
Oct 11, 2012	4.358	4.381	4.282	4.305	1,071,058	+0.02(+0.53%)
Oct 10, 2012	4.312	4.335	4.266	4.282	1,596,777	-0.08(-1.75%)
Oct 09, 2012	4.427	4.461	4.320	4.358	1,510,296	+0.09(+2.15%)
Oct 08, 2012	4.289	4.320	4.251	4.266	1,154,962	-0.15(-3.29%)
Oct 05, 2012	4.457	4.465	4.389	4.411	1,985,622	+0.10(+2.30%)
Oct 04, 2012	4.282	4.316	4.244	4.312	945,040	+0.05(+1.07%)
Oct 03, 2012	4.274	4.297	4.228	4.266	798,897	-0.04(-0.89%)
Oct 02, 2012	4.335	4.350	4.251	4.305	1,950,140	+0.05(+1.26%)

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.