Indicators

Stmicroelectronics ADR (NY: STM )

44.49 -0.57 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.447	5.488	5.367	5.441	1,877,479	-0.05(-0.98%)
Nov 27, 2009	5.346	5.521	5.333	5.494	1,176,223	-0.15(-2.62%)
Nov 25, 2009	5.608	5.655	5.582	5.642	1,476,562	+0.01(+0.24%)
Nov 24, 2009	5.629	5.635	5.555	5.629	2,384,498	+0.03(+0.48%)
Nov 23, 2009	5.561	5.662	5.561	5.602	1,907,675	+0.02(+0.36%)
Nov 20, 2009	5.582	5.621	5.454	5.582	2,781,986	-0.22(-3.82%)
Nov 19, 2009	5.837	5.850	5.716	5.803	3,656,512	-0.24(-3.89%)
Nov 18, 2009	6.038	6.079	5.971	6.038	4,145,498	+0.11(+1.93%)
Nov 17, 2009	5.877	5.931	5.817	5.924	1,992,949	+0.02(+0.34%)
Nov 16, 2009	5.864	5.958	5.864	5.904	2,736,937	+0.09(+1.62%)
Nov 13, 2009	5.702	5.830	5.676	5.810	2,826,579	+0.07(+1.17%)
Nov 12, 2009	5.837	5.884	5.736	5.743	3,069,336	-0.09(-1.61%)
Nov 11, 2009	5.750	5.870	5.736	5.837	3,908,172	+0.18(+3.21%)
Nov 10, 2009	5.622	5.669	5.555	5.655	2,793,323	-0.07(-1.29%)
Nov 09, 2009	5.682	5.743	5.669	5.729	1,838,986	+0.15(+2.65%)
Nov 06, 2009	5.528	5.629	5.528	5.582	2,120,816	+0.03(+0.48%)
Nov 05, 2009	5.629	5.635	5.541	5.555	1,974,804	+0.06(+1.10%)
Nov 04, 2009	5.461	5.649	5.427	5.494	4,742,419	+0.13(+2.51%)
Nov 03, 2009	5.306	5.360	5.279	5.360	3,943,898	-0.02(-0.37%)

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.