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

Stmicroelectronics ADR (NY: STM )

39.36 -0.74 (-1.85%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 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 (%)
Jan 31, 2014 6.581 6.695 6.565 6.662 1,132,111 -0.08(-1.21%)
Jan 30, 2014 6.687 6.744 6.650 6.744 1,252,251 +0.27(+4.15%)
Jan 29, 2014 6.394 6.508 6.386 6.475 1,844,336 +0.00(+0.00%)
Jan 28, 2014 6.467 6.483 6.402 6.475 1,056,874 +0.23(+3.65%)
Jan 27, 2014 6.223 6.304 6.199 6.247 874,239 +0.05(+0.79%)
Jan 24, 2014 6.296 6.296 6.199 6.199 800,378 -0.20(-3.18%)
Jan 23, 2014 6.459 6.459 6.361 6.402 318,324 -0.05(-0.76%)
Jan 22, 2014 6.443 6.508 6.434 6.451 778,216 +0.08(+1.28%)
Jan 21, 2014 6.369 6.394 6.312 6.369 813,202 +0.07(+1.03%)
Jan 17, 2014 6.296 6.304 6.304 6.304 721,736 -0.21(-3.25%)
Jan 16, 2014 6.581 6.581 6.459 6.516 350,545 -0.06(-0.87%)
Jan 15, 2014 6.500 6.613 6.508 6.573 700,880 +0.07(+1.13%)
Jan 14, 2014 6.500 6.532 6.451 6.500 801,821 +0.17(+2.70%)
Jan 13, 2014 6.280 6.377 6.280 6.329 1,025,725 +0.10(+1.57%)
Jan 10, 2014 6.133 6.239 6.125 6.231 656,154 +0.21(+3.51%)
Jan 09, 2014 6.068 6.077 5.979 6.020 1,222,135 -0.12(-1.99%)
Jan 08, 2014 6.199 6.239 6.133 6.142 793,535 -0.11(-1.69%)
Jan 07, 2014 6.199 6.280 6.150 6.247 1,610,812 -0.11(-1.79%)
Jan 06, 2014 6.426 6.443 6.353 6.361 589,642 -0.01(-0.13%)
Jan 03, 2014 6.410 6.422 6.353 6.369 635,921 +0.05(+0.77%)
Jan 02, 2014 6.410 6.434 6.304 6.321 1,081,436 -0.19(-2.87%)
Dec 31, 2013 6.434 6.508 6.508 6.508 623,021 +0.03(+0.50%)
Dec 30, 2013 6.475 6.500 6.451 6.475 717,829 -0.02(-0.25%)
Dec 27, 2013 6.508 6.540 6.475 6.491 843,585 -0.01(-0.13%)
Dec 26, 2013 6.402 6.508 6.402 6.500 398,997 +0.07(+1.01%)
Dec 24, 2013 6.410 6.434 6.377 6.434 207,852 +0.01(+0.13%)
Dec 23, 2013 6.304 6.426 6.288 6.426 1,218,936 +0.26(+4.22%)
Dec 20, 2013 6.117 6.199 6.060 6.166 1,603,976 +0.19(+3.13%)
Dec 19, 2013 6.020 6.028 5.938 5.979 892,539 -0.13(-2.13%)
Dec 18, 2013 6.044 6.117 5.987 6.109 1,155,007 +0.20(+3.44%)
Dec 17, 2013 5.906 5.922 5.857 5.906 1,918,646 -0.05(-0.82%)
Dec 16, 2013 5.987 5.995 5.946 5.954 566,377 -0.02(-0.41%)
Dec 13, 2013 6.028 6.044 5.979 5.979 513,370 -0.11(-1.74%)
Dec 12, 2013 6.125 6.125 6.052 6.085 996,839 -0.13(-2.09%)
Dec 11, 2013 6.264 6.296 6.199 6.215 781,554 -0.10(-1.55%)
Dec 10, 2013 6.174 6.345 6.150 6.312 929,243 +0.27(+4.44%)
Dec 09, 2013 6.077 6.109 6.028 6.044 602,313 -0.02(-0.27%)
Dec 06, 2013 6.036 6.084 5.980 6.060 743,701 -0.06(-0.92%)
Dec 05, 2013 6.132 6.165 6.068 6.116 884,103 -0.06(-0.91%)
Dec 04, 2013 6.092 6.189 6.076 6.173 762,720 +0.02(+0.39%)
Dec 03, 2013 6.132 6.189 6.108 6.149 1,081,152 -0.10(-1.67%)
Dec 02, 2013 6.229 6.325 6.217 6.253 574,870 -0.06(-1.02%)
Nov 29, 2013 6.381 6.381 6.293 6.317 286,370 -0.10(-1.50%)
Nov 27, 2013 6.438 6.446 6.349 6.413 727,278 -0.03(-0.50%)
Nov 26, 2013 6.429 6.462 6.409 6.446 666,093 +0.10(+1.65%)
Nov 25, 2013 6.341 6.373 6.329 6.341 655,554 +0.06(+0.89%)
Nov 22, 2013 6.293 6.301 6.269 6.285 912,954 -0.05(-0.76%)
Nov 21, 2013 6.261 6.333 6.213 6.333 1,852,777 +0.02(+0.25%)
Nov 20, 2013 6.285 6.372 6.253 6.317 1,379,053 +0.22(+3.55%)
Nov 19, 2013 6.165 6.213 6.076 6.100 842,531 +0.02(+0.40%)
Nov 18, 2013 6.141 6.181 6.076 6.076 1,159,048 +0.06(+0.93%)
Nov 15, 2013 5.964 6.020 5.948 6.020 941,950 +0.10(+1.63%)
Nov 14, 2013 5.803 5.940 5.779 5.924 2,248,963 -0.21(-3.40%)
Nov 13, 2013 5.956 6.132 5.956 6.132 1,181,827 +0.15(+2.55%)
Nov 12, 2013 5.956 5.996 5.932 5.980 1,168,891 -0.11(-1.84%)
Nov 11, 2013 6.052 6.100 6.036 6.092 729,870 +0.06(+1.07%)
Nov 08, 2013 5.948 6.036 5.916 6.028 1,451,765 -0.01(-0.13%)
Nov 07, 2013 6.141 6.141 6.020 6.036 1,111,817 -0.10(-1.57%)
Nov 06, 2013 6.132 6.165 6.100 6.132 672,942 +0.02(+0.39%)
Nov 05, 2013 6.092 6.141 6.072 6.108 1,120,647 -0.09(-1.42%)
Nov 04, 2013 6.213 6.229 6.177 6.197 831,724 +0.10(+1.58%)
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.