Skip to main content

Stmicroelectronics ADR (NY: STM )

39.37 -0.73 (-1.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.62 14.82 14.61 14.75 1,580,646 +0.34(+2.32%)
Jun 29, 2004 14.34 14.42 14.29 14.42 1,227,153 +0.07(+0.51%)
Jun 28, 2004 14.60 14.62 14.25 14.34 1,673,010 -0.05(-0.33%)
Jun 25, 2004 14.26 14.45 14.25 14.39 1,809,692 +0.04(+0.28%)
Jun 24, 2004 14.38 14.50 14.31 14.35 1,542,297 -0.04(-0.28%)
Jun 23, 2004 14.25 14.42 14.11 14.39 1,820,287 +0.09(+0.66%)
Jun 22, 2004 14.14 14.33 14.03 14.29 1,943,091 +0.19(+1.38%)
Jun 21, 2004 14.23 14.29 14.06 14.10 1,576,915 -0.02(-0.14%)
Jun 18, 2004 14.01 14.25 14.01 14.12 1,405,615 -0.03(-0.24%)
Jun 17, 2004 14.30 14.32 14.10 14.15 2,161,544 -0.18(-1.26%)
Jun 16, 2004 14.40 14.43 14.25 14.33 1,016,161 -0.17(-1.20%)
Jun 15, 2004 14.49 14.64 14.46 14.51 1,595,716 +0.17(+1.22%)
Jun 14, 2004 14.31 14.36 14.19 14.33 1,360,552 -0.42(-2.86%)
Jun 10, 2004 14.79 14.80 14.68 14.76 1,200,891 +0.11(+0.78%)
Jun 09, 2004 14.91 14.92 14.64 14.64 1,239,239 -0.55(-3.62%)
Jun 08, 2004 15.03 15.19 14.98 15.19 1,366,222 -0.10(-0.66%)
Jun 07, 2004 15.15 15.35 15.04 15.29 1,604,669 +0.37(+2.47%)
Jun 04, 2004 14.93 15.07 14.86 14.92 1,381,591 +0.30(+2.06%)
Jun 03, 2004 14.59 14.71 14.54 14.62 1,880,421 -0.22(-1.49%)
Jun 02, 2004 14.99 15.00 14.70 14.84 2,398,350 -0.09(-0.63%)
Jun 01, 2004 14.84 14.94 14.76 14.94 908,725 -0.17(-1.15%)
May 28, 2004 15.04 15.15 14.96 15.11 952,147 -0.03(-0.22%)
May 27, 2004 15.11 15.21 15.01 15.15 1,752,542 +0.21(+1.44%)
May 26, 2004 14.84 14.96 14.78 14.93 2,496,832 +0.21(+1.41%)
May 25, 2004 14.29 14.74 14.24 14.72 1,717,178 +0.45(+3.15%)
May 24, 2004 14.33 14.38 14.24 14.27 1,110,167 +0.10(+0.71%)
May 21, 2004 14.27 14.30 14.07 14.17 1,191,042 +0.05(+0.33%)
May 20, 2004 14.21 14.29 14.01 14.13 1,238,642 -0.17(-1.22%)
May 19, 2004 14.49 14.65 14.30 14.30 2,159,007 +0.36(+2.55%)
May 18, 2004 13.96 14.04 13.86 13.95 1,374,130 +0.25(+1.86%)
May 17, 2004 13.67 13.83 13.62 13.69 2,613,221 -0.16(-1.16%)
May 14, 2004 14.01 14.03 13.78 13.85 1,949,657 -0.27(-1.90%)
May 13, 2004 13.93 14.16 13.87 14.12 2,375,520 -0.19(-1.36%)
May 12, 2004 14.31 14.33 13.95 14.31 2,321,056 -0.23(-1.57%)
May 11, 2004 14.39 14.57 14.31 14.54 2,525,482 +0.34(+2.36%)
May 10, 2004 14.17 14.27 14.07 14.21 2,293,749 -0.29(-1.99%)
May 07, 2004 14.53 14.66 14.42 14.50 3,079,073 -0.23(-1.59%)
May 06, 2004 14.76 14.78 14.42 14.73 2,641,124 -0.48(-3.13%)
May 05, 2004 15.09 15.25 15.03 15.21 1,549,161 +0.26(+1.75%)
May 04, 2004 14.98 15.19 14.82 14.94 1,807,006 +0.18(+1.23%)
May 03, 2004 14.82 14.98 14.61 14.76 3,419,585 +0.17(+1.19%)
Apr 30, 2004 14.87 14.88 14.54 14.59 1,902,803 -0.01(-0.09%)
Apr 29, 2004 14.83 15.01 14.51 14.60 4,514,085 -0.23(-1.54%)
Apr 28, 2004 14.99 15.02 14.77 14.83 1,547,818 -0.31(-2.08%)
Apr 27, 2004 15.25 15.35 15.08 15.15 1,171,943 -0.07(-0.48%)
Apr 26, 2004 15.49 15.52 15.17 15.22 1,390,246 -0.20(-1.30%)
Apr 23, 2004 15.36 15.46 15.25 15.42 1,727,922 +0.19(+1.23%)
Apr 22, 2004 15.13 15.36 14.94 15.23 4,929,204 +0.24(+1.61%)
Apr 21, 2004 15.04 15.12 14.94 14.99 3,124,137 +0.04(+0.27%)
Apr 20, 2004 15.33 15.39 14.95 14.95 1,177,762 -0.35(-2.28%)
Apr 19, 2004 15.15 15.41 15.05 15.30 1,641,376 +0.15(+1.02%)
Apr 16, 2004 14.95 15.22 14.86 15.15 2,064,553 -0.04(-0.26%)
Apr 15, 2004 15.42 15.43 15.11 15.19 2,424,463 -0.16(-1.05%)
Apr 14, 2004 15.30 15.49 15.23 15.35 4,000,035 -0.19(-1.25%)
Apr 13, 2004 15.82 15.82 15.46 15.54 1,941,450 -0.33(-2.07%)
Apr 12, 2004 15.98 15.98 15.65 15.87 1,140,607 +0.01(+0.04%)
Apr 08, 2004 15.90 15.93 15.68 15.86 1,572,737 -0.01(-0.04%)
Apr 07, 2004 15.82 16.02 15.71 15.87 1,609,743 +0.04(+0.25%)
Apr 06, 2004 15.78 15.91 15.66 15.83 2,195,416 -0.76(-4.57%)
Apr 05, 2004 16.45 16.59 16.29 16.59 1,139,115 +0.01(+0.04%)
Apr 02, 2004 16.49 16.63 16.40 16.58 2,040,977 +0.28(+1.73%)
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.