Skip to main content

Stmicroelectronics ADR (NY: STM )

40.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.076 4.114 4.039 4.084 3,618,578 +0.22(+5.63%)
Jun 28, 2012 3.768 3.866 3.746 3.866 1,846,779 +0.06(+1.58%)
Jun 27, 2012 3.791 3.814 3.768 3.806 1,852,489 +0.00(+0.00%)
Jun 26, 2012 3.907 3.926 3.723 3.806 3,816,928 -0.16(-3.98%)
Jun 25, 2012 4.054 4.054 3.941 3.964 1,525,225 -0.21(-5.04%)
Jun 22, 2012 4.226 4.234 4.159 4.174 1,968,519 +0.00(+0.00%)
Jun 21, 2012 4.392 4.392 4.144 4.174 2,747,129 -0.15(-3.47%)
Jun 20, 2012 4.316 4.377 4.271 4.324 2,690,735 +0.14(+3.23%)
Jun 19, 2012 4.159 4.211 4.144 4.189 2,545,010 +0.16(+3.91%)
Jun 18, 2012 3.979 4.054 3.956 4.031 1,701,605 +0.07(+1.70%)
Jun 15, 2012 3.859 3.971 3.851 3.964 2,270,401 +0.16(+4.14%)
Jun 14, 2012 3.761 3.836 3.738 3.806 3,626,529 -0.05(-1.36%)
Jun 13, 2012 3.829 3.926 3.802 3.859 1,796,001 -0.02(-0.39%)
Jun 12, 2012 3.799 3.881 3.761 3.874 1,663,828 +0.05(+1.38%)
Jun 11, 2012 4.024 4.024 3.821 3.821 3,215,522 -0.18(-4.50%)
Jun 08, 2012 3.934 4.015 3.911 4.001 1,435,302 +0.02(+0.38%)
Jun 07, 2012 4.069 4.084 3.956 3.986 2,928,035 +0.07(+1.72%)
Jun 06, 2012 3.821 3.926 3.806 3.919 2,665,591 +0.12(+3.16%)
Jun 05, 2012 3.705 3.806 3.705 3.799 2,232,700 +0.04(+1.00%)
Jun 04, 2012 3.791 3.814 3.723 3.761 3,750,484 +0.19(+5.25%)
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.