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 (%)
Sep 30, 2013 7.369 7.433 7.353 7.385 1,080,174 -0.14(-1.92%)
Sep 27, 2013 7.545 7.577 7.497 7.529 2,092,886 -0.03(-0.42%)
Sep 26, 2013 7.561 7.617 7.529 7.561 910,256 +0.00(+0.00%)
Sep 25, 2013 7.601 7.642 7.553 7.561 3,609,256 +0.05(+0.64%)
Sep 24, 2013 7.521 7.565 7.489 7.513 737,931 -0.02(-0.32%)
Sep 23, 2013 7.577 7.585 7.513 7.537 1,675,505 -0.02(-0.32%)
Sep 20, 2013 7.609 7.650 7.561 7.561 1,404,876 -0.09(-1.15%)
Sep 19, 2013 7.650 7.698 7.609 7.650 896,395 -0.04(-0.52%)
Sep 18, 2013 7.457 7.690 7.385 7.690 1,689,332 +0.17(+2.24%)
Sep 17, 2013 7.473 7.537 7.434 7.521 1,133,360 -0.02(-0.32%)
Sep 16, 2013 7.457 7.705 7.345 7.545 2,799,777 +0.28(+3.87%)
Sep 13, 2013 7.264 7.296 7.185 7.264 1,207,284 +0.11(+1.55%)
Sep 12, 2013 7.240 7.256 7.113 7.153 4,895,781 +0.39(+5.75%)
Sep 11, 2013 6.828 6.828 6.756 6.764 1,401,145 -0.12(-1.73%)
Sep 10, 2013 6.955 6.970 6.859 6.883 1,783,183 -0.02(-0.34%)
Sep 09, 2013 6.843 6.923 6.836 6.907 743,572 +0.19(+2.84%)
Sep 06, 2013 6.724 6.756 6.661 6.716 981,214 +0.09(+1.32%)
Sep 05, 2013 6.613 6.661 6.542 6.629 1,577,931 +0.10(+1.46%)
Sep 04, 2013 6.375 6.582 6.367 6.534 2,133,950 -0.05(-0.72%)
Sep 03, 2013 6.661 6.685 6.526 6.582 1,373,452 +0.25(+4.02%)
Aug 30, 2013 6.407 6.439 6.288 6.327 1,386,828 -0.21(-3.16%)
Aug 29, 2013 6.518 6.589 6.514 6.534 1,020,361 -0.01(-0.12%)
Aug 28, 2013 6.431 6.574 6.415 6.542 1,069,076 +0.04(+0.61%)
Aug 27, 2013 6.582 6.621 6.486 6.502 1,421,349 -0.25(-3.76%)
Aug 26, 2013 6.804 6.836 6.756 6.756 889,230 -0.22(-3.19%)
Aug 23, 2013 6.963 6.994 6.907 6.978 725,449 +0.02(+0.23%)
Aug 22, 2013 6.923 6.978 6.891 6.963 1,010,912 +0.13(+1.98%)
Aug 21, 2013 6.732 6.867 6.724 6.828 1,303,031 +0.13(+1.90%)
Aug 20, 2013 6.661 6.756 6.621 6.701 845,554 -0.01(-0.12%)
Aug 19, 2013 6.724 6.764 6.685 6.709 786,039 +0.00(+0.00%)
Aug 16, 2013 6.677 6.740 6.645 6.709 1,253,729 +0.02(+0.24%)
Aug 15, 2013 6.661 6.724 6.589 6.693 1,004,460 -0.10(-1.52%)
Aug 14, 2013 6.764 6.851 6.757 6.796 367,891 +0.04(+0.59%)
Aug 13, 2013 6.764 6.764 6.677 6.756 622,061 +0.10(+1.55%)
Aug 12, 2013 6.629 6.693 6.621 6.653 800,064 -0.07(-1.06%)
Aug 09, 2013 6.772 6.788 6.709 6.724 518,070 -0.17(-2.42%)
Aug 08, 2013 6.891 6.923 6.883 6.891 456,745 +0.04(+0.58%)
Aug 07, 2013 6.899 6.931 6.828 6.851 656,402 +0.01(+0.12%)
Aug 06, 2013 6.907 6.915 6.804 6.843 533,087 -0.07(-1.03%)
Aug 05, 2013 6.883 6.915 6.859 6.915 602,536 +0.02(+0.35%)
Aug 02, 2013 6.867 6.901 6.836 6.891 712,633 +0.02(+0.23%)
Aug 01, 2013 6.883 6.907 6.828 6.875 686,765 +0.10(+1.52%)
Jul 31, 2013 6.796 6.833 6.756 6.772 840,250 -0.01(-0.12%)
Jul 30, 2013 6.740 6.825 6.694 6.780 1,338,685 +0.13(+1.91%)
Jul 29, 2013 6.740 6.764 6.645 6.653 1,137,941 -0.24(-3.46%)
Jul 26, 2013 6.907 6.939 6.836 6.891 1,311,030 -0.04(-0.57%)
Jul 25, 2013 6.883 6.963 6.851 6.931 2,607,606 +0.11(+1.63%)
Jul 24, 2013 6.986 7.002 6.804 6.820 2,851,599 -0.18(-2.61%)
Jul 23, 2013 7.296 7.304 6.994 7.002 6,667,313 -0.77(-9.91%)
Jul 22, 2013 7.860 7.820 7.749 7.772 2,351,145 -0.05(-0.61%)
Jul 19, 2013 7.844 7.860 7.772 7.820 1,252,686 +0.03(+0.41%)
Jul 18, 2013 7.804 7.860 7.756 7.788 1,880,251 +0.04(+0.51%)
Jul 17, 2013 7.804 7.812 7.717 7.749 879,463 +0.06(+0.72%)
Jul 16, 2013 7.709 7.725 7.629 7.693 1,073,614 -0.07(-0.92%)
Jul 15, 2013 7.780 7.812 7.741 7.764 1,760,093 +0.12(+1.56%)
Jul 12, 2013 7.582 7.645 7.518 7.645 1,498,620 +0.14(+1.90%)
Jul 11, 2013 7.431 7.510 7.399 7.502 1,359,536 +0.13(+1.83%)
Jul 10, 2013 7.217 7.383 7.217 7.367 1,143,558 +0.15(+2.09%)
Jul 09, 2013 7.328 7.383 7.177 7.217 1,397,062 -0.17(-2.26%)
Jul 08, 2013 7.510 7.526 7.352 7.383 1,733,788 -0.01(-0.11%)
Jul 05, 2013 7.463 7.463 7.336 7.391 1,181,073 -0.01(-0.11%)
Jul 03, 2013 7.225 7.431 7.225 7.399 1,222,074 +0.26(+3.67%)
Jul 02, 2013 7.137 7.233 7.090 7.137 826,798 -0.01(-0.11%)
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.