Skip to main content

Stmicroelectronics ADR (NY: STM )

39.51 -0.59 (-1.47%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.56 11.65 11.52 11.63 2,741,696 +0.30(+2.66%)
Oct 30, 2006 11.29 11.39 11.25 11.33 1,457,990 +0.07(+0.66%)
Oct 27, 2006 11.39 11.42 11.23 11.26 1,854,308 -0.11(-0.94%)
Oct 26, 2006 11.34 11.37 11.23 11.37 1,466,943 +0.15(+1.38%)
Oct 25, 2006 11.08 11.24 11.05 11.21 3,357,212 -0.03(-0.30%)
Oct 24, 2006 11.31 11.33 11.20 11.25 1,704,196 -0.23(-2.04%)
Oct 23, 2006 11.40 11.57 11.37 11.48 1,569,454 -0.06(-0.52%)
Oct 20, 2006 11.53 11.60 11.47 11.54 1,682,411 -0.07(-0.58%)
Oct 19, 2006 11.56 11.70 11.51 11.61 1,969,353 +0.08(+0.70%)
Oct 18, 2006 11.77 11.82 11.51 11.53 3,153,085 -0.15(-1.32%)
Oct 17, 2006 11.93 11.94 11.65 11.68 2,061,121 -0.18(-1.53%)
Oct 16, 2006 11.72 11.88 11.72 11.86 2,341,349 +0.06(+0.51%)
Oct 13, 2006 11.79 11.82 11.69 11.80 1,436,950 -0.08(-0.68%)
Oct 12, 2006 11.77 11.89 11.66 11.88 2,113,049 +0.23(+2.01%)
Oct 11, 2006 11.30 11.72 11.29 11.65 2,063,509 +0.27(+2.42%)
Oct 10, 2006 11.41 11.43 11.32 11.37 700,867 -0.05(-0.41%)
Oct 09, 2006 11.30 11.45 11.30 11.42 2,985,366 +0.12(+1.07%)
Oct 06, 2006 11.41 11.41 11.27 11.30 3,260,371 -0.23(-2.03%)
Oct 05, 2006 11.56 11.61 11.50 11.53 1,205,964 -0.13(-1.15%)
Oct 04, 2006 11.51 11.68 11.49 11.67 1,195,519 +0.19(+1.69%)
Oct 03, 2006 11.39 11.54 11.35 11.47 1,593,478 -0.05(-0.46%)
Oct 02, 2006 11.48 11.62 11.47 11.53 2,830,330 -0.04(-0.35%)
Sep 29, 2006 11.62 11.71 11.56 11.57 1,698,228 -0.29(-2.43%)
Sep 28, 2006 11.75 11.93 11.67 11.86 3,407,498 +0.58(+5.11%)
Sep 27, 2006 11.25 11.38 11.25 11.28 1,119,120 -0.09(-0.83%)
Sep 26, 2006 11.35 11.39 11.27 11.37 1,668,385 +0.10(+0.89%)
Sep 25, 2006 11.13 11.29 10.97 11.27 1,265,800 +0.14(+1.26%)
Sep 22, 2006 11.21 11.23 11.09 11.13 1,224,765 -0.17(-1.54%)
Sep 21, 2006 11.37 11.41 11.27 11.31 1,100,767 -0.03(-0.24%)
Sep 20, 2006 11.31 11.43 11.29 11.33 2,415,957 +0.18(+1.62%)
Sep 19, 2006 11.28 11.28 11.04 11.15 1,777,312 -0.13(-1.13%)
Sep 18, 2006 11.22 11.30 11.10 11.28 1,929,960 +0.08(+0.72%)
Sep 15, 2006 11.24 11.30 11.15 11.20 4,093,743 +0.04(+0.36%)
Sep 14, 2006 11.08 11.19 11.07 11.16 1,061,970 -0.16(-1.42%)
Sep 13, 2006 11.29 11.36 11.27 11.32 1,185,521 -0.17(-1.46%)
Sep 12, 2006 11.29 11.49 11.26 11.49 2,839,283 +0.49(+4.45%)
Sep 11, 2006 10.84 11.00 10.76 11.00 3,993,320 +0.33(+3.08%)
Sep 08, 2006 10.60 10.70 10.58 10.67 819,643 +0.08(+0.76%)
Sep 07, 2006 10.60 10.72 10.56 10.59 1,303,104 -0.11(-1.06%)
Sep 06, 2006 10.82 10.83 10.69 10.70 685,647 -0.29(-2.62%)
Sep 05, 2006 10.84 11.01 10.81 10.99 1,342,944 -0.06(-0.55%)
Sep 01, 2006 11.02 11.06 10.90 11.05 1,329,216 +0.00(+0.00%)
Aug 31, 2006 11.14 11.15 10.97 11.05 1,389,500 -0.31(-2.77%)
Aug 30, 2006 11.24 11.37 11.18 11.37 1,008,551 +0.11(+0.95%)
Aug 29, 2006 11.10 11.27 11.02 11.26 1,267,739 +0.34(+3.07%)
Aug 28, 2006 10.80 10.95 10.78 10.92 868,139 +0.20(+1.88%)
Aug 25, 2006 10.67 10.76 10.65 10.72 725,339 +0.02(+0.19%)
Aug 24, 2006 10.78 10.78 10.63 10.70 946,029 +0.06(+0.57%)
Aug 23, 2006 10.77 10.82 10.60 10.64 1,228,496 -0.13(-1.24%)
Aug 22, 2006 10.75 10.91 10.74 10.78 1,465,301 -0.11(-1.05%)
Aug 21, 2006 10.94 10.94 10.82 10.89 1,644,510 -0.23(-2.11%)
Aug 18, 2006 11.06 11.14 10.92 11.12 1,731,055 +0.15(+1.34%)
Aug 17, 2006 10.95 11.18 10.94 10.98 1,408,003 +0.06(+0.55%)
Aug 16, 2006 10.68 10.98 10.62 10.92 1,457,244 +0.29(+2.78%)
Aug 15, 2006 10.52 10.68 10.47 10.62 2,441,772 +0.60(+5.95%)
Aug 14, 2006 10.06 10.17 10.02 10.03 793,381 +0.12(+1.22%)
Aug 11, 2006 9.979 9.992 9.858 9.905 816,958 -0.25(-2.51%)
Aug 10, 2006 10.07 10.22 10.06 10.16 778,311 +0.07(+0.66%)
Aug 09, 2006 10.11 10.35 10.08 10.09 904,697 +0.14(+1.41%)
Aug 08, 2006 9.986 10.11 9.932 9.952 735,486 -0.06(-0.60%)
Aug 07, 2006 10.07 10.11 10.01 10.01 782,489 -0.08(-0.80%)
Aug 04, 2006 10.18 10.25 10.06 10.09 1,355,628 +0.05(+0.47%)
Aug 03, 2006 9.831 10.11 9.818 10.05 1,058,837 +0.07(+0.74%)
Aug 02, 2006 9.918 10.02 9.918 9.972 701,614 +0.09(+0.88%)
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.