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

Stmicroelectronics ADR (NY: STM )

30.36 +0.88 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 29, 2014 6.949 6.982 6.982 6.982 638,740 +0.15(+2.19%)
Aug 28, 2014 6.816 6.874 6.816 6.832 821,708 -0.06(-0.84%)
Aug 27, 2014 6.907 6.932 6.882 6.890 488,154 -0.09(-1.31%)
Aug 26, 2014 6.982 6.998 6.973 6.982 499,119 +0.09(+1.33%)
Aug 25, 2014 6.899 6.924 6.878 6.890 353,395 +0.00(+0.00%)
Aug 22, 2014 6.857 6.924 6.824 6.890 961,515 -0.02(-0.24%)
Aug 21, 2014 6.832 6.924 6.824 6.907 1,342,361 +0.13(+1.96%)
Aug 20, 2014 6.757 6.791 6.741 6.774 1,110,399 +0.00(+0.00%)
Aug 19, 2014 6.774 6.807 6.774 6.774 222,029 +0.06(+0.87%)
Aug 18, 2014 6.708 6.716 6.674 6.716 342,530 +0.02(+0.25%)
Aug 15, 2014 6.708 6.741 6.641 6.699 578,273 +0.06(+0.88%)
Aug 14, 2014 6.658 6.673 6.624 6.641 411,971 +0.08(+1.27%)
Aug 13, 2014 6.525 6.583 6.508 6.558 592,329 +0.05(+0.77%)
Aug 12, 2014 6.483 6.533 6.458 6.508 399,796 -0.01(-0.13%)
Aug 11, 2014 6.491 6.566 6.491 6.516 605,287 +0.03(+0.51%)
Aug 08, 2014 6.466 6.483 6.425 6.483 745,986 +0.03(+0.52%)
Aug 07, 2014 6.575 6.616 6.433 6.450 790,264 +0.02(+0.26%)
Aug 06, 2014 6.450 6.491 6.408 6.433 1,508,457 -0.08(-1.28%)
Aug 05, 2014 6.558 6.583 6.483 6.516 477,746 -0.11(-1.63%)
Aug 04, 2014 6.641 6.666 6.541 6.624 981,922 -0.06(-0.87%)
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.