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

Stmicroelectronics ADR (NY: STM )

39.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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, 2016 6.990 7.018 6.879 6.953 1,912,558 -0.12(-1.70%)
Aug 30, 2016 7.073 7.082 7.018 7.073 1,243,967 +0.08(+1.19%)
Aug 29, 2016 6.962 7.036 6.953 6.990 1,220,988 -0.03(-0.39%)
Aug 26, 2016 7.073 7.166 6.953 7.018 4,784,867 -0.08(-1.17%)
Aug 25, 2016 7.064 7.129 7.036 7.101 3,340,909 -0.01(-0.13%)
Aug 24, 2016 7.055 7.138 7.055 7.110 2,407,832 -0.09(-1.28%)
Aug 23, 2016 7.147 7.216 7.147 7.202 1,330,051 +0.15(+2.09%)
Aug 22, 2016 7.064 7.080 7.009 7.055 1,236,372 +0.00(+0.00%)
Aug 19, 2016 7.027 7.073 7.022 7.055 2,214,272 -0.03(-0.39%)
Aug 18, 2016 6.981 7.101 6.972 7.082 1,141,282 +0.18(+2.54%)
Aug 17, 2016 6.870 6.907 6.815 6.907 2,378,270 -0.03(-0.40%)
Aug 16, 2016 6.972 6.990 6.912 6.935 2,782,650 -0.13(-1.83%)
Aug 15, 2016 7.046 7.092 7.004 7.064 2,058,838 +0.18(+2.55%)
Aug 12, 2016 6.916 6.916 6.861 6.889 601,703 +0.00(+0.00%)
Aug 11, 2016 6.889 6.907 6.852 6.889 865,017 +0.09(+1.36%)
Aug 10, 2016 6.824 6.833 6.759 6.796 1,070,855 -0.03(-0.41%)
Aug 09, 2016 6.824 6.861 6.778 6.824 1,313,334 +0.01(+0.14%)
Aug 08, 2016 6.805 6.852 6.787 6.815 1,534,539 +0.01(+0.14%)
Aug 05, 2016 6.768 6.824 6.768 6.805 819,363 +0.07(+1.10%)
Aug 04, 2016 6.685 6.759 6.681 6.732 1,981,230 +0.20(+3.11%)
Aug 03, 2016 6.482 6.538 6.436 6.528 5,186,844 +0.02(+0.28%)
Aug 02, 2016 6.584 6.584 6.473 6.510 2,272,248 -0.21(-3.16%)
Aug 01, 2016 6.722 6.764 6.685 6.722 1,874,372 -0.04(-0.55%)
Jul 29, 2016 6.778 6.782 6.713 6.759 2,101,258 +0.10(+1.53%)
Jul 28, 2016 6.598 6.658 6.598 6.658 4,007,744 +0.00(+0.00%)
Jul 27, 2016 6.538 6.676 6.511 6.658 4,700,078 +0.61(+10.08%)
Jul 26, 2016 5.919 6.067 5.910 6.048 2,965,258 +0.12(+2.02%)
Jul 25, 2016 5.901 5.956 5.891 5.928 2,473,682 +0.11(+1.90%)
Jul 22, 2016 5.799 5.817 5.771 5.817 675,444 +0.04(+0.64%)
Jul 21, 2016 5.827 5.864 5.771 5.780 1,196,177 +0.02(+0.32%)
Jul 20, 2016 5.762 5.785 5.725 5.762 1,518,057 +0.11(+1.96%)
Jul 19, 2016 5.642 5.679 5.623 5.651 1,395,820 -0.01(-0.16%)
Jul 18, 2016 5.559 5.697 5.559 5.660 1,464,295 +0.15(+2.68%)
Jul 15, 2016 5.531 5.540 5.494 5.513 607,745 -0.05(-0.83%)
Jul 14, 2016 5.577 5.587 5.531 5.559 958,929 +0.03(+0.50%)
Jul 13, 2016 5.577 5.587 5.503 5.531 697,227 +0.00(+0.00%)
Jul 12, 2016 5.531 5.568 5.522 5.531 822,087 +0.07(+1.35%)
Jul 11, 2016 5.411 5.476 5.402 5.457 1,063,492 +0.18(+3.32%)
Jul 08, 2016 5.226 5.291 5.023 5.282 1,207,079 +0.26(+5.15%)
Jul 07, 2016 5.042 5.097 4.968 5.023 1,072,083 -0.01(-0.18%)
Jul 06, 2016 4.894 5.032 4.857 5.032 3,069,507 -0.07(-1.45%)
Jul 05, 2016 5.245 5.245 5.088 5.106 1,198,835 -0.30(-5.47%)
Jul 01, 2016 5.420 5.402 5.402 5.402 903,188 -0.04(-0.68%)
Jun 30, 2016 5.319 5.439 5.291 5.439 886,254 +0.22(+4.25%)
Jun 29, 2016 5.263 5.282 5.213 5.217 965,679 -0.03(-0.53%)
Jun 28, 2016 5.263 5.319 5.199 5.245 1,241,848 +0.15(+2.90%)
Jun 27, 2016 5.125 5.134 4.977 5.097 1,488,237 -0.09(-1.78%)
Jun 24, 2016 5.245 5.356 5.171 5.189 2,357,960 -0.53(-9.21%)
Jun 23, 2016 5.679 5.725 5.623 5.716 1,052,476 +0.24(+4.38%)
Jun 22, 2016 5.596 5.596 5.476 5.476 1,576,194 +0.04(+0.68%)
Jun 21, 2016 5.430 5.457 5.388 5.439 873,678 +0.09(+1.73%)
Jun 20, 2016 5.411 5.420 5.346 5.346 1,138,149 +0.12(+2.30%)
Jun 17, 2016 5.208 5.263 5.153 5.226 813,520 +0.09(+1.80%)
Jun 16, 2016 5.052 5.161 4.997 5.134 1,469,932 -0.08(-1.58%)
Jun 15, 2016 5.198 5.248 5.171 5.216 830,489 +0.06(+1.24%)
Jun 14, 2016 5.079 5.152 5.034 5.152 1,532,754 +0.05(+1.08%)
Jun 13, 2016 5.079 5.198 5.079 5.098 912,069 -0.14(-2.62%)
Jun 10, 2016 5.317 5.326 5.207 5.235 1,085,183 -0.29(-5.29%)
Jun 09, 2016 5.454 5.527 5.445 5.527 845,745 -0.10(-1.79%)
Jun 08, 2016 5.682 5.700 5.591 5.627 690,953 -0.10(-1.75%)
Jun 07, 2016 5.691 5.764 5.682 5.728 1,263,667 +0.14(+2.45%)
Jun 06, 2016 5.527 5.618 5.518 5.591 1,259,969 +0.10(+1.83%)
Jun 03, 2016 5.545 5.554 5.454 5.490 1,804,846 -0.02(-0.33%)
Jun 02, 2016 5.454 5.509 5.431 5.509 1,242,435 +0.04(+0.67%)
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.