Stmicroelectronics ADR (NY: STM )

27.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.992 6.051 5.889 6.022 2,544,699 +0.04(+0.74%)
Mar 29, 2012 6.051 6.080 5.933 5.978 2,706,338 -0.04(-0.61%)
Mar 28, 2012 6.117 6.132 5.978 6.014 2,490,599 -0.05(-0.85%)
Mar 27, 2012 6.051 6.073 5.985 6.066 4,909,567 -0.25(-3.96%)
Mar 26, 2012 6.183 6.323 6.154 6.316 2,495,212 +0.10(+1.66%)
Mar 23, 2012 6.132 6.213 6.058 6.213 1,715,611 +0.16(+2.67%)
Mar 22, 2012 6.022 6.080 5.941 6.051 1,415,089 +0.06(+0.98%)
Mar 21, 2012 5.970 6.025 5.897 5.992 3,016,153 +0.00(+0.00%)
Mar 20, 2012 5.882 6.029 5.831 5.992 1,658,463 -0.02(-0.37%)
Mar 19, 2012 6.014 6.044 5.948 6.014 2,223,490 +0.01(+0.12%)
Mar 16, 2012 6.007 6.044 5.977 6.007 1,912,465 -0.09(-1.45%)
Mar 15, 2012 5.985 6.125 5.933 6.095 5,605,077 +0.30(+5.20%)
Mar 14, 2012 5.779 5.831 5.735 5.794 3,022,293 +0.13(+2.34%)
Mar 13, 2012 5.566 5.661 5.551 5.661 1,482,970 +0.07(+1.18%)
Mar 12, 2012 5.588 5.625 5.522 5.595 2,025,307 +0.02(+0.40%)
Mar 09, 2012 5.610 5.617 5.529 5.573 3,332,667 +0.10(+1.74%)
Mar 08, 2012 5.316 5.500 5.308 5.478 5,563,152 +0.35(+6.89%)
Mar 07, 2012 5.095 5.169 5.051 5.125 3,128,237 +0.10(+1.90%)
Mar 06, 2012 5.051 5.081 4.937 5.029 4,699,892 -0.23(-4.34%)
Mar 05, 2012 5.316 5.316 5.199 5.257 3,473,502 -0.04(-0.69%)
Mar 02, 2012 5.367 5.382 5.264 5.294 4,202,008 -0.15(-2.70%)
Mar 01, 2012 5.514 5.544 5.404 5.441 1,570,498 -0.01(-0.27%)
Feb 29, 2012 5.581 5.616 5.444 5.456 3,224,979 -0.17(-3.01%)
Feb 28, 2012 5.522 5.661 5.507 5.625 3,953,974 +0.36(+6.84%)
Feb 27, 2012 5.110 5.308 5.095 5.264 2,831,208 -0.09(-1.65%)
Feb 24, 2012 5.367 5.420 5.331 5.353 2,479,179 +0.07(+1.39%)
Feb 23, 2012 5.272 5.382 5.213 5.279 3,707,778 -0.04(-0.83%)
Feb 22, 2012 5.426 5.426 5.308 5.323 3,286,980 -0.06(-1.09%)
Feb 21, 2012 5.522 5.522 5.353 5.382 5,068,708 +0.27(+5.32%)
Feb 17, 2012 5.132 5.147 5.073 5.110 2,244,096 +0.15(+2.96%)
Feb 16, 2012 4.905 4.977 4.876 4.963 2,637,046 +0.01(+0.29%)
Feb 15, 2012 5.006 5.006 4.927 4.948 2,264,650 +0.06(+1.19%)
Feb 14, 2012 4.898 4.919 4.840 4.890 1,831,677 -0.02(-0.44%)
Feb 13, 2012 4.912 4.934 4.869 4.912 1,265,072 +0.04(+0.74%)
Feb 10, 2012 4.905 4.926 4.861 4.876 1,705,765 -0.10(-2.04%)
Feb 09, 2012 5.006 5.014 4.927 4.977 2,501,137 +0.00(+0.00%)
Feb 08, 2012 4.941 4.977 4.905 4.977 3,175,032 +0.02(+0.44%)
Feb 07, 2012 4.927 4.970 4.883 4.956 1,845,440 -0.01(-0.29%)
Feb 06, 2012 4.963 5.021 4.948 4.970 3,677,304 -0.11(-2.14%)
Feb 03, 2012 5.028 5.086 5.021 5.079 2,607,132 +0.01(+0.29%)
Feb 02, 2012 5.035 5.064 5.014 5.064 1,489,940 -0.01(-0.29%)
Feb 01, 2012 5.028 5.122 4.992 5.079 2,625,700 +0.24(+4.94%)
Jan 31, 2012 4.970 4.981 4.796 4.840 2,334,822 -0.14(-2.91%)
Jan 30, 2012 4.905 4.985 4.898 4.985 1,889,384 -0.15(-2.96%)
Jan 27, 2012 5.101 5.173 5.101 5.137 1,847,690 +0.11(+2.16%)
Jan 26, 2012 5.014 5.079 4.985 5.028 3,288,569 +0.09(+1.76%)
Jan 25, 2012 4.854 4.963 4.804 4.941 1,764,972 -0.03(-0.58%)
Jan 24, 2012 5.021 5.057 4.948 4.970 4,362,451 -0.26(-4.99%)
Jan 23, 2012 5.267 5.325 5.231 5.231 3,381,922 -0.06(-1.10%)
Jan 20, 2012 5.296 5.354 5.231 5.289 1,744,688 -0.02(-0.41%)
Jan 19, 2012 5.340 5.347 5.245 5.311 2,914,504 +0.07(+1.38%)
Jan 18, 2012 5.093 5.238 5.072 5.238 4,187,001 +0.36(+7.43%)
Jan 17, 2012 4.905 4.927 4.861 4.876 3,157,126 +0.33(+7.34%)
Jan 13, 2012 4.557 4.579 4.485 4.543 2,321,470 -0.14(-3.09%)
Jan 12, 2012 4.673 4.695 4.608 4.688 1,336,337 +0.12(+2.54%)
Jan 11, 2012 4.557 4.597 4.514 4.572 1,823,368 -0.11(-2.32%)
Jan 10, 2012 4.644 4.695 4.637 4.680 1,014,700 +0.20(+4.36%)
Jan 09, 2012 4.485 4.499 4.434 4.485 1,465,988 +0.01(+0.32%)
Jan 06, 2012 4.499 4.499 4.398 4.470 1,815,607 +0.04(+0.98%)
Jan 05, 2012 4.376 4.456 4.369 4.427 1,976,408 -0.08(-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.