Indicators

Stmicroelectronics ADR (NY: STM )

30.36 +0.88 (+2.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.45	12.52	12.36	12.38	2,450,747	-0.09(-0.71%)
Apr 27, 2007	12.46	12.59	12.42	12.47	2,560,116	-0.08(-0.61%)
Apr 26, 2007	12.53	12.56	12.42	12.55	4,455,460	-0.31(-2.42%)
Apr 25, 2007	12.98	13.05	12.66	12.86	5,845,566	-0.28(-2.13%)
Apr 24, 2007	13.10	13.22	12.98	13.14	5,829,874	+0.48(+3.77%)
Apr 23, 2007	12.82	12.86	12.63	12.66	5,043,391	-0.27(-2.12%)
Apr 20, 2007	12.95	13.03	12.91	12.94	4,581,872	+0.06(+0.49%)
Apr 19, 2007	12.82	12.96	12.78	12.87	4,027,996	-0.21(-1.61%)
Apr 18, 2007	13.06	13.17	13.04	13.08	3,350,455	-0.06(-0.44%)
Apr 17, 2007	13.26	13.26	13.12	13.14	2,735,169	-0.04(-0.34%)
Apr 16, 2007	13.08	13.23	13.08	13.19	2,397,038	+0.22(+1.72%)
Apr 13, 2007	12.99	12.99	12.87	12.96	2,634,994	-0.11(-0.88%)
Apr 12, 2007	12.92	13.08	12.85	13.08	4,829,062	+0.55(+4.37%)
Apr 11, 2007	12.67	12.68	12.50	12.53	1,535,029	-0.18(-1.40%)
Apr 10, 2007	12.66	12.72	12.64	12.71	1,132,189	+0.06(+0.50%)
Apr 09, 2007	12.63	12.70	12.57	12.64	1,633,150	-0.05(-0.40%)
Apr 05, 2007	12.61	12.74	12.59	12.70	1,270,158	+0.08(+0.66%)
Apr 04, 2007	12.52	12.63	12.50	12.61	2,415,076	+0.23(+1.85%)
Apr 03, 2007	12.31	12.44	12.31	12.38	1,787,932	+0.10(+0.83%)

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.