Skip to main content

Stmicroelectronics ADR (NY: STM )

39.34 -0.76 (-1.90%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.96 11.12 10.90 11.10 1,137,772 +0.14(+1.28%)
Aug 30, 2005 10.94 10.96 10.86 10.96 1,706,584 -0.08(-0.73%)
Aug 29, 2005 10.92 11.06 10.90 11.04 1,117,330 +0.02(+0.18%)
Aug 26, 2005 11.11 11.12 10.90 11.02 1,141,055 -0.14(-1.26%)
Aug 25, 2005 11.08 11.19 11.06 11.16 586,866 +0.01(+0.12%)
Aug 24, 2005 11.10 11.28 11.10 11.14 1,353,986 -0.07(-0.60%)
Aug 23, 2005 11.25 11.29 11.16 11.21 955,132 -0.11(-1.01%)
Aug 22, 2005 11.33 11.39 11.21 11.33 1,198,802 +0.03(+0.30%)
Aug 19, 2005 11.38 11.38 11.23 11.29 1,411,584 +0.14(+1.26%)
Aug 18, 2005 11.15 11.20 11.10 11.15 650,731 -0.16(-1.42%)
Aug 17, 2005 11.23 11.38 11.21 11.31 765,627 +0.19(+1.75%)
Aug 16, 2005 11.35 11.35 11.12 11.12 606,115 -0.19(-1.66%)
Aug 15, 2005 11.23 11.35 11.19 11.31 754,585 -0.01(-0.06%)
Aug 12, 2005 11.32 11.39 11.25 11.31 976,171 -0.22(-1.92%)
Aug 11, 2005 11.48 11.55 11.43 11.53 764,434 +0.03(+0.23%)
Aug 10, 2005 11.73 11.76 11.49 11.51 1,320,711 -0.07(-0.58%)
Aug 09, 2005 11.51 11.63 11.47 11.57 663,862 +0.15(+1.35%)
Aug 08, 2005 11.53 11.59 11.42 11.42 712,656 +0.00(+0.00%)
Aug 05, 2005 11.53 11.54 11.38 11.42 881,270 -0.09(-0.76%)
Aug 04, 2005 11.63 11.65 11.49 11.51 1,012,281 -0.37(-3.10%)
Aug 03, 2005 11.82 11.90 11.79 11.88 1,146,427 +0.02(+0.17%)
Aug 02, 2005 11.68 11.86 11.68 11.86 2,209,442 +0.30(+2.61%)
Aug 01, 2005 11.59 11.63 11.53 11.55 717,132 -0.01(-0.06%)
Jul 29, 2005 11.63 11.67 11.51 11.56 1,378,159 -0.11(-0.98%)
Jul 28, 2005 11.73 11.74 11.55 11.67 1,799,844 -0.03(-0.29%)
Jul 27, 2005 11.77 11.78 11.57 11.71 5,053,948 -0.31(-2.56%)
Jul 26, 2005 11.96 12.05 11.85 12.02 2,113,198 +0.23(+1.99%)
Jul 25, 2005 11.83 11.83 11.75 11.78 1,743,291 -0.16(-1.35%)
Jul 22, 2005 12.02 12.04 11.90 11.94 1,144,487 +0.01(+0.06%)
Jul 21, 2005 12.08 12.08 11.90 11.94 2,322,249 -0.32(-2.62%)
Jul 20, 2005 11.92 12.29 11.92 12.26 1,399,348 +0.18(+1.50%)
Jul 19, 2005 11.98 12.14 11.94 12.08 1,207,755 +0.29(+2.44%)
Jul 18, 2005 11.75 11.82 11.75 11.79 1,451,275 -0.21(-1.73%)
Jul 15, 2005 11.92 12.00 11.83 12.00 1,610,340 -0.11(-0.89%)
Jul 14, 2005 12.16 12.21 12.00 12.10 3,854,699 +0.36(+3.02%)
Jul 13, 2005 11.66 11.79 11.61 11.75 4,108,515 +0.11(+0.98%)
Jul 12, 2005 11.56 11.75 11.50 11.63 1,545,878 +0.14(+1.22%)
Jul 11, 2005 11.30 11.50 11.29 11.49 2,265,995 +0.42(+3.81%)
Jul 08, 2005 10.82 11.12 10.82 11.07 2,979,248 +0.46(+4.29%)
Jul 07, 2005 10.47 10.64 10.44 10.62 1,608,997 -0.13(-1.18%)
Jul 06, 2005 10.72 10.84 10.71 10.74 1,460,974 +0.10(+0.94%)
Jul 05, 2005 10.51 10.70 10.49 10.64 1,556,323 -0.03(-0.31%)
Jul 01, 2005 10.77 10.82 10.64 10.68 553,442 -0.01(-0.06%)
Jun 30, 2005 10.84 10.88 10.68 10.68 1,028,397 -0.18(-1.67%)
Jun 29, 2005 10.84 10.92 10.75 10.86 2,094,993 +0.25(+2.34%)
Jun 28, 2005 10.50 10.66 10.48 10.62 2,191,685 +0.10(+0.96%)
Jun 27, 2005 10.56 10.60 10.49 10.52 1,123,447 -0.17(-1.63%)
Jun 24, 2005 10.75 10.82 10.66 10.69 1,465,600 -0.21(-1.91%)
Jun 23, 2005 10.94 11.06 10.88 10.90 1,488,132 -0.01(-0.12%)
Jun 22, 2005 10.92 10.96 10.88 10.91 826,060 +0.09(+0.87%)
Jun 21, 2005 10.76 10.86 10.73 10.82 1,266,546 +0.08(+0.75%)
Jun 20, 2005 10.74 10.79 10.65 10.74 1,255,653 -0.23(-2.08%)
Jun 17, 2005 10.99 11.00 10.91 10.96 1,131,654 +0.19(+1.81%)
Jun 16, 2005 10.76 10.82 10.74 10.77 623,424 -0.01(-0.06%)
Jun 15, 2005 10.76 10.82 10.62 10.78 1,279,527 +0.01(+0.06%)
Jun 14, 2005 10.72 10.82 10.72 10.77 1,314,295 +0.11(+1.07%)
Jun 13, 2005 10.66 10.72 10.60 10.66 953,043 -0.03(-0.31%)
Jun 10, 2005 10.82 10.82 10.66 10.69 908,278 -0.11(-0.99%)
Jun 09, 2005 10.66 10.82 10.58 10.80 1,534,687 +0.07(+0.62%)
Jun 08, 2005 10.89 10.89 10.68 10.73 2,188,403 +0.31(+3.02%)
Jun 07, 2005 10.43 10.56 10.40 10.41 1,370,549 +0.07(+0.65%)
Jun 06, 2005 10.41 10.43 10.27 10.35 802,484 -0.06(-0.58%)
Jun 03, 2005 10.52 10.58 10.39 10.41 1,399,199 -0.23(-2.20%)
Jun 02, 2005 10.58 10.68 10.58 10.64 1,845,355 +0.03(+0.32%)
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.