Stmicroelectronics ADR (NY: STM )

27.97 -0.25 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.000 8.052 7.975 7.992 961,700 -0.14(-1.70%)
Mar 30, 2015 8.095 8.156 8.092 8.130 1,427,802 +0.08(+0.96%)
Mar 27, 2015 7.888 8.052 7.880 8.052 1,941,394 +0.26(+3.32%)
Mar 26, 2015 7.811 7.819 7.673 7.793 3,689,518 -0.30(-3.73%)
Mar 25, 2015 8.362 8.380 8.078 8.095 1,374,042 -0.34(-3.99%)
Mar 24, 2015 8.483 8.492 8.414 8.431 770,240 -0.03(-0.41%)
Mar 23, 2015 8.569 8.578 8.440 8.466 929,638 -0.02(-0.20%)
Mar 20, 2015 8.492 8.509 8.432 8.483 1,406,306 +0.31(+3.76%)
Mar 19, 2015 8.150 8.193 8.091 8.176 1,740,154 -0.21(-2.54%)
Mar 18, 2015 8.312 8.440 8.219 8.389 2,170,426 +0.01(+0.10%)
Mar 17, 2015 8.270 8.381 8.227 8.381 2,876,765 +0.11(+1.34%)
Mar 16, 2015 8.099 8.304 8.082 8.270 2,449,483 +0.41(+5.21%)
Mar 13, 2015 7.860 7.894 7.830 7.860 4,072,854 +0.04(+0.55%)
Mar 12, 2015 7.954 7.971 7.724 7.817 2,229,350 -0.23(-2.86%)
Mar 11, 2015 7.933 8.074 7.903 8.048 4,579,198 +0.17(+2.17%)
Mar 10, 2015 7.877 7.946 7.835 7.877 1,404,703 -0.01(-0.11%)
Mar 09, 2015 7.852 7.891 7.809 7.886 2,503,774 +0.05(+0.65%)
Mar 06, 2015 7.937 7.937 7.809 7.835 1,704,303 -0.11(-1.40%)
Mar 05, 2015 7.903 7.978 7.886 7.946 865,759 +0.03(+0.43%)
Mar 04, 2015 7.843 7.954 7.775 7.911 3,928,158 -0.09(-1.07%)
Mar 03, 2015 7.877 8.031 7.852 7.997 9,037,988 +0.17(+2.18%)
Mar 02, 2015 7.749 7.852 7.732 7.826 2,264,279 +0.24(+3.15%)
Feb 27, 2015 7.553 7.630 7.485 7.587 1,048,783 -0.02(-0.22%)
Feb 26, 2015 7.613 7.638 7.570 7.604 1,622,706 -0.06(-0.78%)
Feb 25, 2015 7.621 7.681 7.604 7.664 1,616,465 +0.00(+0.00%)
Feb 24, 2015 7.561 7.664 7.536 7.664 1,264,835 +0.08(+1.01%)
Feb 23, 2015 7.596 7.604 7.527 7.587 1,501,189 -0.03(-0.34%)
Feb 20, 2015 7.451 7.630 7.442 7.613 863,286 +0.19(+2.53%)
Feb 19, 2015 7.451 7.485 7.408 7.425 1,399,764 -0.09(-1.25%)
Feb 18, 2015 7.561 7.596 7.519 7.519 1,600,821 -0.04(-0.56%)
Feb 17, 2015 7.476 7.570 7.408 7.561 1,493,713 -0.04(-0.56%)
Feb 13, 2015 7.647 7.604 7.604 7.604 1,850,048 -0.18(-2.30%)
Feb 12, 2015 7.596 7.783 7.561 7.783 5,118,742 +0.28(+3.75%)
Feb 11, 2015 7.468 7.527 7.429 7.502 764,401 +0.00(+0.00%)
Feb 10, 2015 7.433 7.510 7.391 7.502 994,252 +0.26(+3.53%)
Feb 09, 2015 7.263 7.272 7.160 7.246 882,479 -0.05(-0.70%)
Feb 06, 2015 7.399 7.416 7.288 7.297 1,157,921 -0.12(-1.61%)
Feb 05, 2015 7.399 7.433 7.314 7.416 1,329,104 +0.01(+0.12%)
Feb 04, 2015 7.408 7.476 7.374 7.408 1,977,762 +0.09(+1.17%)
Feb 03, 2015 7.229 7.340 7.201 7.322 6,310,685 +0.14(+1.90%)
Feb 02, 2015 7.126 7.229 7.032 7.186 1,921,992 +0.10(+1.45%)
Jan 30, 2015 7.109 7.186 7.066 7.084 5,030,898 -0.12(-1.66%)
Jan 29, 2015 7.109 7.233 7.084 7.203 13,910,246 +0.38(+5.63%)
Jan 28, 2015 6.947 6.973 6.802 6.819 7,041,154 -0.30(-4.20%)
Jan 27, 2015 7.194 7.229 7.109 7.118 2,754,097 -0.15(-2.11%)
Jan 26, 2015 7.186 7.314 7.160 7.271 2,078,884 +0.28(+4.03%)
Jan 23, 2015 6.913 7.062 6.895 6.990 4,928,745 +0.05(+0.74%)
Jan 22, 2015 6.819 6.956 6.793 6.938 6,420,030 +0.08(+1.12%)
Jan 21, 2015 6.742 6.870 6.725 6.862 1,166,153 +0.11(+1.64%)
Jan 20, 2015 6.725 6.776 6.674 6.751 3,434,042 +0.09(+1.41%)
Jan 16, 2015 6.537 6.665 6.478 6.657 1,634,353 +0.10(+1.56%)
Jan 15, 2015 6.580 6.606 6.501 6.554 1,953,943 -0.02(-0.26%)
Jan 14, 2015 6.512 6.606 6.495 6.571 5,360,618 +0.13(+1.99%)
Jan 13, 2015 6.443 6.597 6.401 6.443 2,332,735 -0.09(-1.31%)
Jan 12, 2015 6.503 6.589 6.426 6.529 1,591,657 +0.00(+0.00%)
Jan 09, 2015 6.554 6.563 6.401 6.529 2,434,578 +0.02(+0.26%)
Jan 08, 2015 6.367 6.554 6.358 6.512 2,281,406 +0.16(+2.55%)
Jan 07, 2015 6.273 6.384 6.247 6.350 1,612,364 +0.15(+2.34%)
Jan 06, 2015 6.298 6.307 6.140 6.204 1,249,265 -0.09(-1.36%)
Jan 05, 2015 6.332 6.350 6.204 6.290 1,645,844 -0.15(-2.38%)
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.