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

Stmicroelectronics ADR (NY: STM )

43.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 29, 2016 5.759 5.768 5.576 5.622 1,416,152 -0.09(-1.60%)
Apr 28, 2016 5.805 5.873 5.713 5.713 1,382,517 -0.24(-4.00%)
Apr 27, 2016 5.832 5.960 5.814 5.951 4,617,427 +0.61(+11.49%)
Apr 26, 2016 5.347 5.393 5.329 5.338 953,514 +0.14(+2.64%)
Apr 25, 2016 5.310 5.333 5.191 5.201 723,350 -0.13(-2.41%)
Apr 22, 2016 5.292 5.356 5.283 5.329 583,040 +0.03(+0.52%)
Apr 21, 2016 5.338 5.356 5.265 5.301 636,582 +0.00(+0.00%)
Apr 20, 2016 5.320 5.347 5.255 5.301 829,529 -0.09(-1.70%)
Apr 19, 2016 5.393 5.439 5.384 5.393 1,245,458 +0.15(+2.79%)
Apr 18, 2016 5.219 5.255 5.205 5.246 718,777 -0.01(-0.17%)
Apr 15, 2016 5.255 5.320 5.237 5.255 1,179,208 +0.21(+4.17%)
Apr 14, 2016 4.999 5.081 4.944 5.045 1,618,931 -0.14(-2.65%)
Apr 13, 2016 5.155 5.191 5.118 5.182 635,357 +0.16(+3.28%)
Apr 12, 2016 5.027 5.054 4.940 5.017 956,851 -0.12(-2.32%)
Apr 11, 2016 5.146 5.219 5.127 5.136 1,141,844 +0.07(+1.45%)
Apr 08, 2016 5.072 5.109 5.045 5.063 1,599,096 +0.12(+2.41%)
Apr 07, 2016 5.036 5.045 4.908 4.944 3,759,551 +0.13(+2.66%)
Apr 06, 2016 4.724 4.834 4.679 4.816 1,116,457 +0.02(+0.38%)
Apr 05, 2016 4.880 4.908 4.789 4.798 3,022,207 -0.29(-5.76%)
Apr 04, 2016 5.118 5.146 5.072 5.091 1,046,645 +0.03(+0.54%)
Apr 01, 2016 4.935 5.063 4.908 5.063 1,423,343 -0.05(-0.90%)
Mar 31, 2016 5.091 5.136 5.081 5.109 1,285,854 +0.05(+0.90%)
Mar 30, 2016 5.091 5.127 5.054 5.063 650,572 -0.05(-1.07%)
Mar 29, 2016 5.017 5.127 4.990 5.118 674,250 +0.10(+2.01%)
Mar 28, 2016 5.027 5.081 5.017 5.017 280,325 -0.01(-0.18%)
Mar 24, 2016 4.935 5.027 5.027 5.027 317,829 -0.02(-0.36%)
Mar 23, 2016 5.164 5.173 5.036 5.045 830,001 +0.02(+0.36%)
Mar 22, 2016 5.027 5.072 5.008 5.027 1,044,472 -0.14(-2.66%)
Mar 21, 2016 5.168 5.173 5.118 5.164 479,457 -0.03(-0.53%)
Mar 18, 2016 5.201 5.223 5.173 5.191 1,024,706 -0.05(-0.87%)
Mar 17, 2016 5.219 5.264 5.189 5.237 836,392 -0.14(-2.68%)
Mar 16, 2016 5.156 5.381 5.153 5.381 1,235,599 +0.15(+2.93%)
Mar 15, 2016 5.246 5.255 5.201 5.228 511,121 -0.08(-1.53%)
Mar 14, 2016 5.336 5.345 5.291 5.309 491,103 -0.08(-1.50%)
Mar 11, 2016 5.300 5.395 5.282 5.390 1,000,709 +0.20(+3.81%)
Mar 10, 2016 5.246 5.300 5.156 5.192 481,962 -0.01(-0.17%)
Mar 09, 2016 5.210 5.228 5.165 5.201 363,580 +0.01(+0.17%)
Mar 08, 2016 5.246 5.246 5.174 5.192 548,616 -0.10(-1.87%)
Mar 07, 2016 5.228 5.309 5.219 5.291 560,410 +0.01(+0.17%)
Mar 04, 2016 5.300 5.345 5.260 5.282 961,374 -0.14(-2.65%)
Mar 03, 2016 5.327 5.431 5.282 5.426 848,085 +0.13(+2.38%)
Mar 02, 2016 5.219 5.300 5.210 5.300 537,166 +0.03(+0.51%)
Mar 01, 2016 5.237 5.291 5.192 5.273 449,705 +0.15(+2.99%)
Feb 29, 2016 5.165 5.183 5.111 5.120 406,146 -0.03(-0.52%)
Feb 26, 2016 5.120 5.147 5.084 5.147 403,166 +0.04(+0.70%)
Feb 25, 2016 5.084 5.111 5.030 5.111 481,976 +0.04(+0.89%)
Feb 24, 2016 5.003 5.084 4.931 5.066 914,461 -0.13(-2.60%)
Feb 23, 2016 5.273 5.309 5.192 5.201 529,401 -0.14(-2.69%)
Feb 22, 2016 5.318 5.372 5.300 5.345 663,956 +0.15(+2.95%)
Feb 19, 2016 5.201 5.242 5.183 5.192 991,538 -0.04(-0.69%)
Feb 18, 2016 5.192 5.264 5.152 5.228 2,539,169 +0.19(+3.75%)
Feb 17, 2016 4.877 5.048 4.877 5.039 2,374,836 +0.19(+3.90%)
Feb 16, 2016 4.805 4.868 4.760 4.850 1,348,850 +0.03(+0.56%)
Feb 12, 2016 4.787 4.823 4.823 4.823 528,753 +0.00(+0.00%)
Feb 11, 2016 4.805 4.823 4.742 4.823 1,230,368 +0.04(+0.94%)
Feb 10, 2016 4.814 4.850 4.769 4.778 885,856 -0.04(-0.75%)
Feb 09, 2016 4.679 4.859 4.670 4.814 1,204,877 -0.06(-1.29%)
Feb 08, 2016 4.868 4.900 4.814 4.877 1,180,816 -0.27(-5.24%)
Feb 05, 2016 5.246 5.264 5.129 5.147 1,193,836 -0.26(-4.83%)
Feb 04, 2016 5.273 5.426 5.273 5.408 1,361,291 +0.05(+1.01%)
Feb 03, 2016 5.300 5.363 5.138 5.354 2,026,470 +0.04(+0.68%)
Feb 02, 2016 5.462 5.462 5.309 5.318 2,571,576 -0.40(-7.08%)
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.