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 (%)
Dec 31, 2007 9.107 9.189 9.049 9.100 1,361,448 -0.06(-0.63%)
Dec 28, 2007 9.227 9.272 9.132 9.157 2,416,688 +0.03(+0.35%)
Dec 27, 2007 9.164 9.189 9.107 9.126 1,361,445 -0.11(-1.17%)
Dec 26, 2007 9.247 9.285 9.151 9.234 1,392,175 -0.06(-0.62%)
Dec 24, 2007 9.437 9.533 9.126 9.291 1,282,759 +0.06(+0.69%)
Dec 21, 2007 9.227 9.291 9.170 9.227 2,666,964 -0.03(-0.34%)
Dec 20, 2007 9.272 9.278 9.164 9.259 1,972,650 -0.04(-0.41%)
Dec 19, 2007 9.336 9.367 9.234 9.297 1,387,873 -0.01(-0.14%)
Dec 18, 2007 9.399 9.399 9.196 9.310 2,055,283 +0.03(+0.27%)
Dec 17, 2007 9.336 9.380 9.240 9.285 3,030,098 -0.18(-1.95%)
Dec 14, 2007 9.558 9.597 9.437 9.469 3,388,535 -0.27(-2.81%)
Dec 13, 2007 9.794 9.826 9.622 9.743 1,589,035 -0.15(-1.48%)
Dec 12, 2007 10.02 10.04 9.800 9.889 1,867,270 +0.17(+1.70%)
Dec 11, 2007 9.826 9.915 9.660 9.724 3,393,367 -0.19(-1.93%)
Dec 10, 2007 9.927 9.997 9.896 9.915 1,796,679 -0.02(-0.19%)
Dec 07, 2007 9.997 10.02 9.896 9.934 1,143,841 -0.01(-0.06%)
Dec 06, 2007 9.864 9.959 9.807 9.940 1,022,951 +0.06(+0.58%)
Dec 05, 2007 9.877 9.947 9.838 9.883 2,052,010 +0.26(+2.71%)
Dec 04, 2007 9.616 9.687 9.590 9.622 3,920,268 -0.07(-0.72%)
Dec 03, 2007 9.813 9.819 9.667 9.692 2,223,798 +0.01(+0.07%)
Nov 30, 2007 9.921 9.921 9.647 9.686 1,216,212 -0.10(-1.04%)
Nov 29, 2007 9.756 9.883 9.749 9.787 2,858,729 -0.10(-0.97%)
Nov 28, 2007 9.737 9.953 9.717 9.883 2,782,455 +0.17(+1.70%)
Nov 27, 2007 9.641 9.743 9.609 9.717 1,621,327 +0.21(+2.21%)
Nov 26, 2007 9.730 9.775 9.488 9.507 1,590,366 -0.16(-1.65%)
Nov 23, 2007 9.667 9.711 9.628 9.667 642,436 +0.04(+0.40%)
Nov 21, 2007 9.711 9.768 9.546 9.628 3,103,182 -0.32(-3.20%)
Nov 20, 2007 10.06 10.12 9.768 9.947 4,862,941 -0.15(-1.51%)
Nov 19, 2007 10.25 10.29 10.07 10.10 3,774,436 -0.41(-3.94%)
Nov 16, 2007 10.56 10.56 10.35 10.51 2,118,274 -0.01(-0.12%)
Nov 15, 2007 10.58 10.63 10.45 10.53 2,516,654 -0.09(-0.84%)
Nov 14, 2007 10.80 10.82 10.61 10.61 1,267,193 -0.14(-1.30%)
Nov 13, 2007 10.65 10.77 10.61 10.75 1,615,626 +0.27(+2.55%)
Nov 12, 2007 10.63 10.68 10.44 10.49 2,104,411 -0.07(-0.66%)
Nov 09, 2007 10.61 10.65 10.49 10.56 2,516,274 -0.18(-1.72%)
Nov 08, 2007 10.85 10.90 10.59 10.74 4,748,346 +0.10(+0.90%)
Nov 07, 2007 10.82 10.92 10.65 10.65 1,909,558 -0.27(-2.51%)
Nov 06, 2007 10.93 10.95 10.81 10.92 2,000,306 +0.00(+0.00%)
Nov 05, 2007 10.82 10.98 10.81 10.92 2,788,843 +0.10(+0.94%)
Nov 02, 2007 10.78 10.82 10.70 10.82 1,672,749 +0.20(+1.86%)
Nov 01, 2007 10.64 10.75 10.57 10.62 2,583,687 -0.27(-2.45%)
Oct 31, 2007 10.82 10.90 10.76 10.89 4,057,340 +0.02(+0.18%)
Oct 30, 2007 10.81 10.91 10.77 10.87 1,670,392 -0.10(-0.87%)
Oct 29, 2007 10.94 11.00 10.91 10.96 1,370,413 +0.02(+0.17%)
Oct 26, 2007 10.98 10.98 10.87 10.95 1,927,001 +0.02(+0.17%)
Oct 25, 2007 10.99 11.02 10.85 10.93 3,276,357 -0.11(-0.98%)
Oct 24, 2007 10.84 11.05 10.75 11.03 8,116,096 +0.59(+5.67%)
Oct 23, 2007 10.28 10.45 10.23 10.44 3,220,730 +0.31(+3.08%)
Oct 22, 2007 10.07 10.20 10.00 10.13 2,146,368 -0.06(-0.62%)
Oct 19, 2007 10.43 10.44 10.18 10.19 2,154,696 -0.34(-3.20%)
Oct 18, 2007 10.52 10.55 10.42 10.53 1,307,243 -0.08(-0.72%)
Oct 17, 2007 10.70 10.72 10.49 10.61 1,834,288 +0.17(+1.65%)
Oct 16, 2007 10.41 10.48 10.39 10.44 1,253,030 -0.10(-0.91%)
Oct 15, 2007 10.66 10.68 10.47 10.53 1,416,769 -0.09(-0.84%)
Oct 12, 2007 10.56 10.67 10.54 10.62 1,829,889 +0.06(+0.54%)
Oct 11, 2007 10.74 10.76 10.50 10.56 2,240,337 -0.04(-0.36%)
Oct 10, 2007 10.59 10.63 10.49 10.60 2,029,849 +0.06(+0.54%)
Oct 09, 2007 10.49 10.55 10.43 10.54 2,123,897 +0.22(+2.16%)
Oct 08, 2007 10.32 10.33 10.26 10.32 1,338,199 -0.06(-0.61%)
Oct 05, 2007 10.30 10.44 10.28 10.39 2,428,904 +0.03(+0.25%)
Oct 04, 2007 10.35 10.37 10.27 10.36 2,364,791 +0.01(+0.06%)
Oct 03, 2007 10.43 10.46 10.29 10.35 2,364,163 -0.25(-2.40%)
Oct 02, 2007 10.75 10.81 10.47 10.61 2,309,164 -0.19(-1.77%)
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.