Indicators

Stmicroelectronics ADR (NY: STM )

30.36 +0.88 (+2.99%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.97	15.19	14.93	15.02	7,135,271	+0.42(+2.90%)
Apr 27, 2017	15.13	15.13	14.48	14.60	10,024,599	-0.26(-1.77%)
Apr 26, 2017	15.00	15.06	14.72	14.86	6,279,836	-0.25(-1.68%)
Apr 25, 2017	14.98	15.16	14.86	15.12	7,685,632	+0.61(+4.21%)
Apr 24, 2017	14.33	14.58	14.26	14.50	7,342,829	+0.75(+5.47%)
Apr 21, 2017	13.82	13.89	13.71	13.75	4,403,476	-0.20(-1.41%)
Apr 20, 2017	13.99	14.01	13.87	13.95	2,948,331	+0.25(+1.85%)
Apr 19, 2017	13.78	13.81	13.58	13.70	4,525,021	+0.00(+0.00%)
Apr 18, 2017	13.57	13.80	13.56	13.70	4,346,291	-0.25(-1.82%)
Apr 17, 2017	13.86	13.99	13.81	13.95	1,757,723	+0.23(+1.64%)
Apr 13, 2017	13.70	13.95	13.66	13.72	4,721,168	-0.13(-0.95%)
Apr 12, 2017	14.07	14.12	13.78	13.86	4,207,663	-0.29(-2.06%)
Apr 11, 2017	14.36	14.36	14.02	14.15	4,638,677	-0.31(-2.14%)
Apr 10, 2017	14.50	14.63	14.45	14.46	3,692,670	-0.15(-1.03%)
Apr 07, 2017	14.50	14.69	14.48	14.61	3,468,975	+0.15(+1.04%)
Apr 06, 2017	14.44	14.50	14.24	14.46	5,428,122	+0.19(+1.32%)
Apr 05, 2017	14.42	14.53	14.25	14.27	6,262,896	-0.01(-0.07%)
Apr 04, 2017	14.23	14.35	14.22	14.28	2,565,862	-0.08(-0.52%)

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.