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

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 10.58 10.59 10.42 10.49 1,463,282 -0.30(-2.77%)
Aug 30, 2006 10.67 10.80 10.61 10.79 1,062,105 +0.10(+0.95%)
Aug 29, 2006 10.54 10.70 10.46 10.69 1,335,056 +0.32(+3.07%)
Aug 28, 2006 10.26 10.40 10.24 10.37 914,237 +0.19(+1.88%)
Aug 25, 2006 10.13 10.22 10.11 10.18 763,854 +0.02(+0.19%)
Aug 24, 2006 10.24 10.24 10.09 10.16 996,264 +0.06(+0.57%)
Aug 23, 2006 10.23 10.28 10.07 10.11 1,293,729 -0.13(-1.24%)
Aug 22, 2006 10.21 10.36 10.19 10.23 1,543,109 -0.11(-1.05%)
Aug 21, 2006 10.39 10.39 10.27 10.34 1,731,834 -0.22(-2.11%)
Aug 18, 2006 10.51 10.58 10.37 10.56 1,822,974 +0.14(+1.34%)
Aug 17, 2006 10.40 10.61 10.39 10.42 1,482,768 +0.06(+0.55%)
Aug 16, 2006 10.14 10.42 10.09 10.37 1,534,624 +0.28(+2.78%)
Aug 15, 2006 9.991 10.14 9.947 10.09 2,571,430 +0.57(+5.95%)
Aug 14, 2006 9.552 9.654 9.514 9.520 835,510 +0.11(+1.22%)
Aug 11, 2006 9.476 9.488 9.361 9.406 860,338 -0.24(-2.51%)
Aug 10, 2006 9.558 9.705 9.552 9.647 819,639 +0.06(+0.66%)
Aug 09, 2006 9.603 9.826 9.571 9.584 952,736 +0.13(+1.41%)
Aug 08, 2006 9.482 9.603 9.431 9.450 774,540 -0.06(-0.60%)
Aug 07, 2006 9.558 9.597 9.507 9.507 824,039 -0.08(-0.80%)
Aug 04, 2006 9.667 9.730 9.552 9.584 1,427,612 +0.04(+0.47%)
Aug 03, 2006 9.336 9.603 9.323 9.539 1,115,061 +0.07(+0.74%)
Aug 02, 2006 9.418 9.514 9.418 9.469 738,869 +0.08(+0.88%)
Aug 01, 2006 9.406 9.412 9.285 9.387 1,544,052 -0.13(-1.40%)
Jul 31, 2006 9.488 9.546 9.444 9.520 831,267 +0.11(+1.15%)
Jul 28, 2006 9.272 9.457 9.259 9.412 1,273,143 +0.10(+1.02%)
Jul 27, 2006 9.399 9.463 9.278 9.317 1,606,593 -0.14(-1.48%)
Jul 26, 2006 9.304 9.514 9.285 9.457 1,436,254 -0.20(-2.04%)
Jul 25, 2006 9.705 9.743 9.590 9.654 1,131,247 -0.12(-1.24%)
Jul 24, 2006 9.673 9.787 9.641 9.775 1,542,481 +0.32(+3.43%)
Jul 21, 2006 9.495 9.552 9.437 9.450 1,831,146 -0.26(-2.69%)
Jul 20, 2006 9.940 9.985 9.686 9.711 1,138,161 -0.17(-1.74%)
Jul 19, 2006 9.641 9.978 9.635 9.883 2,097,811 +0.43(+4.58%)
Jul 18, 2006 9.457 9.476 9.278 9.450 2,819,239 +0.14(+1.50%)
Jul 17, 2006 9.310 9.393 9.278 9.310 819,796 -0.17(-1.75%)
Jul 14, 2006 9.457 9.520 9.355 9.476 1,539,181 +0.06(+0.61%)
Jul 13, 2006 9.431 9.539 9.361 9.418 1,230,559 -0.13(-1.33%)
Jul 12, 2006 9.679 9.698 9.488 9.546 1,370,570 -0.31(-3.10%)
Jul 11, 2006 9.667 9.896 9.635 9.851 1,542,166 +0.04(+0.45%)
Jul 10, 2006 9.889 9.908 9.775 9.807 1,304,100 -0.14(-1.41%)
Jul 07, 2006 10.02 10.11 9.915 9.947 1,589,622 -0.31(-2.98%)
Jul 06, 2006 10.19 10.30 10.18 10.25 644,114 +0.10(+0.94%)
Jul 05, 2006 10.28 10.29 10.11 10.16 1,882,373 -0.18(-1.78%)
Jul 03, 2006 10.30 10.36 10.26 10.34 191,395 +0.11(+1.12%)
Jun 30, 2006 10.23 10.28 10.16 10.23 896,009 -0.01(-0.12%)
Jun 29, 2006 9.908 10.26 9.908 10.24 1,350,299 +0.28(+2.81%)
Jun 28, 2006 9.870 9.959 9.794 9.959 1,867,759 +0.17(+1.76%)
Jun 27, 2006 9.915 9.966 9.749 9.787 2,179,838 -0.24(-2.41%)
Jun 26, 2006 9.959 10.03 9.947 10.03 913,608 -0.01(-0.06%)
Jun 23, 2006 9.997 10.09 9.966 10.04 827,339 -0.02(-0.19%)
Jun 22, 2006 10.06 10.11 9.972 10.05 937,494 -0.12(-1.19%)
Jun 21, 2006 10.02 10.27 10.02 10.18 1,008,992 +0.22(+2.17%)
Jun 20, 2006 9.985 10.06 9.927 9.959 863,324 +0.00(+0.00%)
Jun 19, 2006 10.05 10.09 9.896 9.959 1,528,495 +0.11(+1.10%)
Jun 16, 2006 9.947 9.991 9.775 9.851 1,852,517 -0.17(-1.71%)
Jun 15, 2006 9.921 10.08 9.889 10.02 1,431,540 +0.27(+2.81%)
Jun 14, 2006 9.641 9.749 9.577 9.749 2,099,540 +0.31(+3.30%)
Jun 13, 2006 9.520 9.673 9.437 9.437 1,202,274 -0.16(-1.66%)
Jun 12, 2006 9.730 9.768 9.590 9.597 1,124,961 -0.19(-1.95%)
Jun 09, 2006 9.896 9.997 9.762 9.787 1,817,946 -0.01(-0.13%)
Jun 08, 2006 9.762 9.845 9.584 9.800 2,101,111 -0.17(-1.72%)
Jun 07, 2006 10.07 10.17 9.966 9.972 1,099,033 -0.12(-1.20%)
Jun 06, 2006 10.17 10.19 9.978 10.09 1,216,259 -0.15(-1.49%)
Jun 05, 2006 10.51 10.53 10.22 10.25 1,447,883 -0.32(-3.01%)
Jun 02, 2006 10.64 10.67 10.44 10.56 718,127 -0.04(-0.42%)
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.