Skip to main content

Stmicroelectronics ADR (NY: STM )

39.35 -0.75 (-1.86%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.98 12.05 11.89 11.92 1,596,612 -0.14(-1.17%)
Feb 25, 2005 11.90 12.23 11.88 12.06 1,712,851 +0.14(+1.18%)
Feb 24, 2005 11.83 11.95 11.71 11.92 2,284,349 +0.17(+1.48%)
Feb 23, 2005 11.90 11.92 11.71 11.75 1,802,977 +0.08(+0.69%)
Feb 22, 2005 11.56 11.90 11.54 11.67 2,981,934 +0.42(+3.69%)
Feb 18, 2005 11.23 11.33 11.19 11.25 1,536,925 -0.12(-1.06%)
Feb 17, 2005 11.50 11.53 11.33 11.37 1,630,633 -0.20(-1.74%)
Feb 16, 2005 11.57 11.57 11.45 11.57 1,066,596 -0.13(-1.15%)
Feb 15, 2005 11.65 11.83 11.61 11.71 1,996,958 -0.06(-0.51%)
Feb 14, 2005 11.79 11.82 11.66 11.77 1,635,408 +0.07(+0.63%)
Feb 11, 2005 11.53 11.79 11.48 11.69 3,735,475 +0.15(+1.34%)
Feb 10, 2005 11.57 11.62 11.48 11.54 1,107,332 +0.07(+0.64%)
Feb 09, 2005 11.60 11.61 11.45 11.47 1,396,961 -0.15(-1.33%)
Feb 08, 2005 11.37 11.66 11.37 11.62 2,561,592 +0.40(+3.52%)
Feb 07, 2005 11.29 11.35 11.19 11.23 1,336,826 -0.05(-0.48%)
Feb 04, 2005 11.00 11.29 10.98 11.28 2,571,739 +0.28(+2.56%)
Feb 03, 2005 11.00 11.01 10.90 11.00 1,066,148 -0.25(-2.20%)
Feb 02, 2005 11.33 11.35 11.19 11.25 1,497,980 -0.23(-1.99%)
Feb 01, 2005 11.36 11.50 11.34 11.47 2,716,180 +0.26(+2.33%)
Jan 31, 2005 11.14 11.33 11.14 11.21 2,169,751 +0.25(+2.26%)
Jan 28, 2005 11.04 11.05 10.87 10.96 2,004,867 -0.13(-1.15%)
Jan 27, 2005 11.12 11.13 10.99 11.09 3,166,216 -0.11(-1.02%)
Jan 26, 2005 11.15 11.22 11.06 11.21 2,508,770 +0.34(+3.08%)
Jan 25, 2005 11.01 11.04 10.81 10.87 2,166,766 -0.03(-0.25%)
Jan 24, 2005 11.04 11.06 10.86 10.90 2,598,299 -0.38(-3.33%)
Jan 21, 2005 11.27 11.32 11.16 11.27 3,734,878 +0.03(+0.30%)
Jan 20, 2005 11.24 11.38 11.23 11.24 3,762,483 -0.17(-1.53%)
Jan 19, 2005 11.63 11.65 11.38 11.41 1,980,843 -0.08(-0.70%)
Jan 18, 2005 11.25 11.53 11.21 11.49 4,620,326 -0.25(-2.17%)
Jan 14, 2005 11.80 11.81 11.65 11.75 2,730,206 -0.13(-1.13%)
Jan 13, 2005 11.87 12.01 11.81 11.88 1,568,261 -0.14(-1.17%)
Jan 12, 2005 11.97 12.02 11.88 12.02 1,631,677 +0.12(+1.01%)
Jan 11, 2005 12.09 12.10 11.88 11.90 2,667,536 -0.54(-4.31%)
Jan 10, 2005 12.42 12.63 12.39 12.44 1,835,805 +0.17(+1.42%)
Jan 07, 2005 12.46 12.46 12.18 12.26 2,208,398 -0.01(-0.11%)
Jan 06, 2005 12.41 12.45 12.26 12.28 1,569,902 -0.13(-1.03%)
Jan 05, 2005 12.47 12.53 12.37 12.40 2,505,338 -0.11(-0.91%)
Jan 04, 2005 12.81 12.83 12.44 12.52 2,599,493 -0.27(-2.15%)
Jan 03, 2005 13.00 13.05 12.77 12.79 1,594,224 -0.15(-1.19%)
Dec 31, 2004 12.92 13.03 12.89 12.95 1,637,795 +0.03(+0.21%)
Dec 30, 2004 12.96 13.00 12.89 12.92 988,556 -0.07(-0.52%)
Dec 29, 2004 12.91 13.00 12.91 12.99 1,537,970 -0.06(-0.46%)
Dec 28, 2004 13.01 13.10 12.99 13.05 1,125,238 +0.09(+0.67%)
Dec 27, 2004 13.03 13.07 12.96 12.96 1,154,783 +0.06(+0.47%)
Dec 23, 2004 12.91 12.93 12.84 12.90 840,832 +0.04(+0.31%)
Dec 22, 2004 12.90 12.93 12.82 12.86 1,304,297 -0.09(-0.67%)
Dec 21, 2004 12.89 13.01 12.82 12.95 1,391,290 +0.28(+2.22%)
Dec 20, 2004 12.78 12.80 12.59 12.67 1,500,815 -0.15(-1.20%)
Dec 17, 2004 12.87 12.92 12.77 12.82 2,536,971 -0.15(-1.14%)
Dec 16, 2004 13.09 13.15 12.89 12.97 1,803,425 -0.27(-2.07%)
Dec 15, 2004 13.26 13.30 13.18 13.24 1,426,953 +0.02(+0.15%)
Dec 14, 2004 13.14 13.24 13.14 13.22 1,680,919 -0.01(-0.05%)
Dec 13, 2004 13.14 13.28 13.09 13.23 1,301,313 +0.11(+0.82%)
Dec 10, 2004 13.12 13.17 13.04 13.12 1,649,882 -0.22(-1.66%)
Dec 09, 2004 13.19 13.39 13.07 13.34 3,642,364 -0.15(-1.14%)
Dec 08, 2004 13.52 13.54 13.38 13.50 1,701,511 -0.06(-0.44%)
Dec 07, 2004 13.76 13.86 13.55 13.56 2,424,015 -0.12(-0.88%)
Dec 06, 2004 13.65 13.77 13.59 13.68 1,032,127 -0.01(-0.10%)
Dec 03, 2004 13.72 13.83 13.66 13.69 3,373,775 +0.28(+2.10%)
Dec 02, 2004 13.52 13.54 13.40 13.41 2,626,800 -0.13(-0.94%)
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.