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

Stmicroelectronics ADR (NY: STM )

26.51 -0.62 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 27, 2015 7.529 7.605 7.461 7.563 1,052,176 -0.02(-0.22%)
Feb 26, 2015 7.588 7.614 7.546 7.580 1,627,956 -0.06(-0.78%)
Feb 25, 2015 7.597 7.656 7.580 7.639 1,621,695 +0.00(+0.00%)
Feb 24, 2015 7.537 7.639 7.512 7.639 1,268,927 +0.08(+1.01%)
Feb 23, 2015 7.571 7.580 7.503 7.563 1,506,046 -0.03(-0.34%)
Feb 20, 2015 7.426 7.605 7.418 7.588 866,079 +0.19(+2.53%)
Feb 19, 2015 7.426 7.461 7.384 7.401 1,404,292 -0.09(-1.25%)
Feb 18, 2015 7.537 7.571 7.495 7.495 1,606,000 -0.04(-0.56%)
Feb 17, 2015 7.452 7.546 7.384 7.537 1,498,546 -0.04(-0.56%)
Feb 13, 2015 7.622 7.580 7.580 7.580 1,856,033 -0.18(-2.30%)
Feb 12, 2015 7.571 7.758 7.537 7.758 5,135,301 +0.28(+3.75%)
Feb 11, 2015 7.444 7.503 7.405 7.478 766,874 +0.00(+0.00%)
Feb 10, 2015 7.409 7.486 7.367 7.478 997,468 +0.26(+3.53%)
Feb 09, 2015 7.239 7.249 7.137 7.222 885,334 -0.05(-0.70%)
Feb 06, 2015 7.375 7.392 7.265 7.273 1,161,667 -0.12(-1.61%)
Feb 05, 2015 7.375 7.409 7.290 7.392 1,333,404 +0.01(+0.12%)
Feb 04, 2015 7.384 7.452 7.350 7.384 1,984,160 +0.09(+1.17%)
Feb 03, 2015 7.205 7.316 7.178 7.299 6,331,101 +0.14(+1.90%)
Feb 02, 2015 7.103 7.205 7.010 7.163 1,928,210 +0.10(+1.45%)
Jan 30, 2015 7.086 7.163 7.044 7.061 5,047,174 -0.12(-1.66%)
Jan 29, 2015 7.086 7.210 7.061 7.180 13,955,247 +0.38(+5.63%)
Jan 28, 2015 6.925 6.950 6.780 6.797 7,063,933 -0.30(-4.20%)
Jan 27, 2015 7.171 7.205 7.086 7.095 2,763,007 -0.15(-2.11%)
Jan 26, 2015 7.163 7.290 7.137 7.248 2,085,609 +0.28(+4.03%)
Jan 23, 2015 6.891 7.039 6.873 6.967 4,944,690 +0.05(+0.74%)
Jan 22, 2015 6.797 6.933 6.771 6.916 6,440,800 +0.08(+1.12%)
Jan 21, 2015 6.720 6.848 6.703 6.840 1,169,926 +0.11(+1.64%)
Jan 20, 2015 6.703 6.754 6.652 6.729 3,445,152 +0.09(+1.41%)
Jan 16, 2015 6.516 6.644 6.457 6.635 1,639,640 +0.10(+1.56%)
Jan 15, 2015 6.559 6.584 6.481 6.533 1,960,264 -0.02(-0.26%)
Jan 14, 2015 6.491 6.584 6.474 6.550 5,377,960 +0.13(+1.99%)
Jan 13, 2015 6.423 6.576 6.380 6.423 2,340,281 -0.09(-1.31%)
Jan 12, 2015 6.482 6.567 6.406 6.508 1,596,807 +0.00(+0.00%)
Jan 09, 2015 6.533 6.542 6.380 6.508 2,442,454 +0.02(+0.26%)
Jan 08, 2015 6.346 6.533 6.338 6.491 2,288,786 +0.16(+2.55%)
Jan 07, 2015 6.253 6.363 6.227 6.329 1,617,580 +0.14(+2.34%)
Jan 06, 2015 6.278 6.287 6.121 6.184 1,253,307 -0.09(-1.36%)
Jan 05, 2015 6.312 6.329 6.184 6.270 1,651,169 -0.15(-2.38%)
Jan 02, 2015 6.372 6.440 6.338 6.423 998,616 +0.07(+1.07%)
Dec 31, 2014 6.406 6.355 6.355 6.355 463,626 -0.06(-0.93%)
Dec 30, 2014 6.423 6.448 6.406 6.414 781,377 -0.04(-0.66%)
Dec 29, 2014 6.431 6.499 6.423 6.457 976,485 -0.06(-0.91%)
Dec 26, 2014 6.516 6.559 6.499 6.516 436,605 -0.03(-0.39%)
Dec 24, 2014 6.457 6.542 6.542 6.542 469,856 +0.08(+1.18%)
Dec 23, 2014 6.457 6.482 6.423 6.465 987,897 -0.08(-1.17%)
Dec 22, 2014 6.474 6.542 6.448 6.542 1,168,543 +0.07(+1.05%)
Dec 19, 2014 6.397 6.491 6.397 6.474 1,568,408 -0.07(-1.04%)
Dec 18, 2014 6.355 6.584 6.338 6.542 1,775,386 +0.22(+3.50%)
Dec 17, 2014 6.210 6.346 6.201 6.321 1,521,763 +0.14(+2.34%)
Dec 16, 2014 6.057 6.338 6.040 6.176 2,088,291 +0.15(+2.54%)
Dec 15, 2014 6.193 6.210 5.972 6.023 1,417,988 -0.14(-2.21%)
Dec 12, 2014 6.251 6.268 6.125 6.159 1,810,495 -0.13(-2.00%)
Dec 11, 2014 6.243 6.318 6.243 6.285 1,137,541 +0.07(+1.08%)
Dec 10, 2014 6.394 6.409 6.176 6.218 2,314,394 -0.20(-3.14%)
Dec 09, 2014 6.344 6.469 6.327 6.419 2,352,428 -0.06(-0.91%)
Dec 08, 2014 6.478 6.520 6.444 6.478 1,395,662 +0.01(+0.13%)
Dec 05, 2014 6.411 6.503 6.386 6.469 999,523 +0.12(+1.85%)
Dec 04, 2014 6.335 6.377 6.310 6.352 527,323 -0.02(-0.26%)
Dec 03, 2014 6.260 6.369 6.260 6.369 454,619 +0.11(+1.74%)
Dec 02, 2014 6.276 6.293 6.234 6.260 348,143 -0.01(-0.13%)
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.