Skip to main content

Stmicroelectronics ADR (NY: STM )

39.28 +0.29 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.541 4.564 4.450 4.534 1,448,467 +0.13(+2.95%)
Aug 30, 2012 4.457 4.465 4.373 4.404 1,451,416 -0.11(-2.37%)
Aug 29, 2012 4.442 4.541 4.442 4.511 2,502,025 +0.06(+1.37%)
Aug 27, 2012 4.457 4.518 4.450 4.450 1,719,248 -0.01(-0.17%)
Aug 24, 2012 4.411 4.495 4.396 4.457 874,179 -0.02(-0.51%)
Aug 23, 2012 4.541 4.549 4.472 4.480 1,283,708 -0.05(-1.18%)
Aug 22, 2012 4.511 4.564 4.503 4.534 1,236,204 +0.02(+0.34%)
Aug 21, 2012 4.587 4.618 4.495 4.518 1,789,074 +0.01(+0.17%)
Aug 20, 2012 4.495 4.518 4.427 4.511 1,334,249 -0.06(-1.34%)
Aug 17, 2012 4.617 4.624 4.542 4.572 1,674,870 -0.05(-1.14%)
Aug 16, 2012 4.527 4.639 4.519 4.624 1,650,217 +0.21(+4.76%)
Aug 15, 2012 4.414 4.444 4.399 4.414 1,146,084 +0.02(+0.34%)
Aug 14, 2012 4.459 4.474 4.377 4.399 1,644,509 -0.03(-0.68%)
Aug 13, 2012 4.474 4.504 4.377 4.429 1,577,082 -0.09(-1.99%)
Aug 10, 2012 4.474 4.534 4.444 4.519 1,677,429 +0.07(+1.52%)
Aug 09, 2012 4.422 4.485 4.399 4.452 2,266,607 +0.03(+0.68%)
Aug 08, 2012 4.384 4.452 4.369 4.422 1,969,635 +0.00(+0.00%)
Aug 07, 2012 4.399 4.459 4.384 4.422 1,469,369 +0.12(+2.79%)
Aug 06, 2012 4.316 4.362 4.294 4.301 1,686,546 +0.09(+2.14%)
Aug 03, 2012 4.174 4.294 4.148 4.211 3,867,001 +0.33(+8.51%)
Aug 02, 2012 3.979 4.084 3.859 3.881 3,612,587 -0.18(-4.44%)
Aug 01, 2012 4.136 4.159 4.031 4.061 1,819,278 +0.04(+0.93%)
Jul 31, 2012 4.076 4.114 3.994 4.024 2,609,379 +0.05(+1.13%)
Jul 30, 2012 3.964 4.031 3.964 3.979 2,426,998 +0.02(+0.38%)
Jul 27, 2012 3.859 3.979 3.851 3.964 2,519,757 +0.22(+5.81%)
Jul 26, 2012 3.776 3.799 3.716 3.746 3,484,355 +0.14(+3.96%)
Jul 25, 2012 3.566 3.656 3.551 3.603 1,900,835 +0.17(+4.80%)
Jul 24, 2012 3.431 3.498 3.386 3.438 4,012,198 -0.14(-3.78%)
Jul 23, 2012 3.506 3.603 3.476 3.573 3,590,985 -0.05(-1.24%)
Jul 20, 2012 3.678 3.701 3.611 3.618 1,853,557 -0.20(-5.12%)
Jul 19, 2012 3.829 3.874 3.791 3.814 1,537,264 +0.06(+1.60%)
Jul 18, 2012 3.596 3.768 3.582 3.753 1,586,869 +0.21(+5.93%)
Jul 17, 2012 3.566 3.581 3.461 3.543 1,625,091 -0.01(-0.21%)
Jul 16, 2012 3.536 3.558 3.513 3.551 1,113,885 +0.00(+0.00%)
Jul 13, 2012 3.528 3.581 3.513 3.551 1,057,573 -0.02(-0.63%)
Jul 12, 2012 3.570 3.581 3.521 3.573 1,333,507 -0.02(-0.63%)
Jul 11, 2012 3.633 3.671 3.581 3.596 1,571,174 -0.09(-2.44%)
Jul 10, 2012 3.814 3.821 3.656 3.686 2,801,882 -0.09(-2.39%)
Jul 09, 2012 3.761 3.783 3.731 3.776 1,959,778 -0.08(-1.95%)
Jul 06, 2012 3.896 3.911 3.806 3.851 3,530,979 -0.19(-4.65%)
Jul 05, 2012 4.024 4.054 3.949 4.039 1,539,262 -0.08(-1.82%)
Jul 03, 2012 4.091 4.114 4.054 4.114 803,240 +0.03(+0.74%)
Jul 02, 2012 4.088 4.099 4.024 4.084 2,135,243 +0.00(+0.00%)
Jun 29, 2012 4.076 4.114 4.039 4.084 3,618,578 +0.22(+5.63%)
Jun 28, 2012 3.768 3.866 3.746 3.866 1,846,779 +0.06(+1.58%)
Jun 27, 2012 3.791 3.814 3.768 3.806 1,852,489 +0.00(+0.00%)
Jun 26, 2012 3.907 3.926 3.723 3.806 3,816,928 -0.16(-3.98%)
Jun 25, 2012 4.054 4.054 3.941 3.964 1,525,225 -0.21(-5.04%)
Jun 22, 2012 4.226 4.234 4.159 4.174 1,968,519 +0.00(+0.00%)
Jun 21, 2012 4.392 4.392 4.144 4.174 2,747,129 -0.15(-3.47%)
Jun 20, 2012 4.316 4.377 4.271 4.324 2,690,735 +0.14(+3.23%)
Jun 19, 2012 4.159 4.211 4.144 4.189 2,545,010 +0.16(+3.91%)
Jun 18, 2012 3.979 4.054 3.956 4.031 1,701,605 +0.07(+1.70%)
Jun 15, 2012 3.859 3.971 3.851 3.964 2,270,401 +0.16(+4.14%)
Jun 14, 2012 3.761 3.836 3.738 3.806 3,626,529 -0.05(-1.36%)
Jun 13, 2012 3.829 3.926 3.802 3.859 1,796,001 -0.02(-0.39%)
Jun 12, 2012 3.799 3.881 3.761 3.874 1,663,828 +0.05(+1.38%)
Jun 11, 2012 4.024 4.024 3.821 3.821 3,215,522 -0.18(-4.50%)
Jun 08, 2012 3.934 4.015 3.911 4.001 1,435,302 +0.02(+0.38%)
Jun 07, 2012 4.069 4.084 3.956 3.986 2,928,035 +0.07(+1.72%)
Jun 06, 2012 3.821 3.926 3.806 3.919 2,665,591 +0.12(+3.16%)
Jun 05, 2012 3.705 3.806 3.705 3.799 2,232,700 +0.04(+1.00%)
Jun 04, 2012 3.791 3.814 3.723 3.761 3,750,484 +0.19(+5.25%)
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.