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

Stmicroelectronics ADR (NY: STM )

39.41 -0.69 (-1.72%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 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 29, 2014 6.949 6.982 6.982 6.982 638,740 +0.15(+2.19%)
Aug 28, 2014 6.816 6.874 6.816 6.832 821,708 -0.06(-0.84%)
Aug 27, 2014 6.907 6.932 6.882 6.890 488,154 -0.09(-1.31%)
Aug 26, 2014 6.982 6.998 6.973 6.982 499,119 +0.09(+1.33%)
Aug 25, 2014 6.899 6.924 6.878 6.890 353,395 +0.00(+0.00%)
Aug 22, 2014 6.857 6.924 6.824 6.890 961,515 -0.02(-0.24%)
Aug 21, 2014 6.832 6.924 6.824 6.907 1,342,361 +0.13(+1.96%)
Aug 20, 2014 6.757 6.791 6.741 6.774 1,110,399 +0.00(+0.00%)
Aug 19, 2014 6.774 6.807 6.774 6.774 222,029 +0.06(+0.87%)
Aug 18, 2014 6.708 6.716 6.674 6.716 342,530 +0.02(+0.25%)
Aug 15, 2014 6.708 6.741 6.641 6.699 578,273 +0.06(+0.88%)
Aug 14, 2014 6.658 6.673 6.624 6.641 411,971 +0.08(+1.27%)
Aug 13, 2014 6.525 6.583 6.508 6.558 592,329 +0.05(+0.77%)
Aug 12, 2014 6.483 6.533 6.458 6.508 399,796 -0.01(-0.13%)
Aug 11, 2014 6.491 6.566 6.491 6.516 605,287 +0.03(+0.51%)
Aug 08, 2014 6.466 6.483 6.425 6.483 745,986 +0.03(+0.52%)
Aug 07, 2014 6.575 6.616 6.433 6.450 790,264 +0.02(+0.26%)
Aug 06, 2014 6.450 6.491 6.408 6.433 1,508,457 -0.08(-1.28%)
Aug 05, 2014 6.558 6.583 6.483 6.516 477,746 -0.11(-1.63%)
Aug 04, 2014 6.641 6.666 6.541 6.624 981,922 -0.06(-0.87%)
Aug 01, 2014 6.774 6.786 6.633 6.683 1,292,141 -0.17(-2.43%)
Jul 31, 2014 6.882 6.924 6.836 6.849 849,598 -0.21(-2.94%)
Jul 30, 2014 7.023 7.082 6.998 7.057 817,385 +0.12(+1.80%)
Jul 29, 2014 6.965 7.007 6.915 6.932 1,543,420 -0.21(-2.91%)
Jul 28, 2014 7.082 7.156 7.032 7.140 1,452,411 +0.02(+0.23%)
Jul 25, 2014 7.156 7.181 7.107 7.123 1,471,430 -0.11(-1.49%)
Jul 24, 2014 7.273 7.289 7.223 7.231 1,070,063 -0.01(-0.11%)
Jul 23, 2014 7.406 7.431 7.239 7.239 2,220,905 -0.53(-6.84%)
Jul 22, 2014 7.746 7.821 7.746 7.771 947,628 +0.19(+2.52%)
Jul 21, 2014 7.580 7.597 7.514 7.580 854,726 +0.01(+0.11%)
Jul 18, 2014 7.422 7.597 7.422 7.572 1,272,604 +0.16(+2.13%)
Jul 17, 2014 7.522 7.580 7.397 7.414 676,958 -0.19(-2.51%)
Jul 16, 2014 7.605 7.659 7.559 7.605 766,595 +0.32(+4.33%)
Jul 15, 2014 7.323 7.356 7.248 7.289 386,987 -0.06(-0.79%)
Jul 14, 2014 7.372 7.389 7.331 7.348 368,632 +0.05(+0.68%)
Jul 11, 2014 7.273 7.314 7.231 7.298 667,510 +0.00(+0.00%)
Jul 10, 2014 7.281 7.323 7.233 7.298 1,261,134 -0.19(-2.55%)
Jul 09, 2014 7.464 7.522 7.447 7.489 681,593 +0.15(+2.04%)
Jul 08, 2014 7.381 7.381 7.281 7.339 937,673 -0.19(-2.54%)
Jul 07, 2014 7.564 7.593 7.505 7.530 743,971 -0.23(-3.00%)
Jul 03, 2014 7.722 7.763 7.763 7.763 390,535 +0.06(+0.76%)
Jul 02, 2014 7.705 7.746 7.688 7.705 698,878 -0.02(-0.32%)
Jul 01, 2014 7.630 7.763 7.629 7.730 1,202,715 +0.34(+4.61%)
Jun 30, 2014 7.381 7.456 7.372 7.389 792,615 -0.09(-1.22%)
Jun 27, 2014 7.381 7.489 7.372 7.481 876,835 -0.02(-0.22%)
Jun 26, 2014 7.580 7.597 7.456 7.497 797,827 -0.15(-1.96%)
Jun 25, 2014 7.597 7.679 7.597 7.647 683,779 +0.02(+0.33%)
Jun 24, 2014 7.647 7.738 7.613 7.622 562,919 -0.05(-0.65%)
Jun 23, 2014 7.738 7.755 7.638 7.672 1,120,220 -0.01(-0.11%)
Jun 20, 2014 7.746 7.761 7.664 7.680 617,380 -0.16(-1.99%)
Jun 19, 2014 7.861 7.869 7.803 7.836 248,737 -0.02(-0.31%)
Jun 18, 2014 7.869 7.886 7.795 7.861 649,813 -0.08(-1.04%)
Jun 17, 2014 7.894 7.960 7.886 7.943 326,803 +0.11(+1.36%)
Jun 16, 2014 7.861 7.894 7.812 7.836 546,314 -0.04(-0.52%)
Jun 13, 2014 7.902 7.910 7.869 7.877 786,994 +0.01(+0.10%)
Jun 12, 2014 7.877 7.942 7.844 7.869 749,345 -0.05(-0.62%)
Jun 11, 2014 7.918 7.968 7.910 7.918 639,933 -0.13(-1.63%)
Jun 10, 2014 7.968 8.075 7.968 8.050 749,488 +0.12(+1.56%)
Jun 06, 2014 7.918 7.935 7.894 7.927 606,587 -0.02(-0.31%)
Jun 05, 2014 7.902 7.960 7.869 7.951 450,555 +0.06(+0.73%)
Jun 04, 2014 7.844 7.902 7.844 7.894 524,637 -0.07(-0.93%)
Jun 03, 2014 7.894 7.976 7.886 7.968 1,207,519 +0.02(+0.21%)
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.