Skip to main content

Stmicroelectronics ADR (NY: STM )

40.10 -0.06 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.626 8.675 8.578 8.619 1,414,591 -0.15(-1.66%)
Mar 30, 2011 8.751 8.807 8.689 8.765 1,550,158 +0.15(+1.69%)
Mar 29, 2011 8.473 8.619 8.425 8.619 1,986,288 +0.11(+1.31%)
Mar 28, 2011 8.550 8.619 8.508 8.508 1,384,008 -0.05(-0.57%)
Mar 25, 2011 8.564 8.626 8.501 8.557 1,753,690 -0.10(-1.12%)
Mar 24, 2011 8.605 8.702 8.543 8.654 4,847,445 +0.26(+3.14%)
Mar 23, 2011 8.321 8.418 8.265 8.390 1,864,290 +0.02(+0.25%)
Mar 22, 2011 8.487 8.487 8.328 8.369 1,627,915 +0.01(+0.08%)
Mar 21, 2011 8.369 8.460 8.362 8.362 3,176,128 +0.24(+2.90%)
Mar 18, 2011 8.355 8.355 8.120 8.126 2,648,340 -0.10(-1.26%)
Mar 17, 2011 8.238 8.328 8.161 8.231 4,797,892 +0.34(+4.31%)
Mar 16, 2011 8.217 8.307 7.856 7.891 8,502,529 -0.53(-6.34%)
Mar 15, 2011 8.355 8.848 8.349 8.425 5,263,562 -0.42(-4.78%)
Mar 14, 2011 8.862 8.918 8.744 8.848 5,515,614 +0.12(+1.35%)
Mar 11, 2011 8.605 8.793 8.550 8.730 5,620,667 +0.10(+1.21%)
Mar 10, 2011 8.737 8.803 8.626 8.626 8,380,233 -0.50(-5.48%)
Mar 09, 2011 9.313 9.313 9.098 9.126 6,992,900 -0.22(-2.38%)
Mar 08, 2011 9.147 9.390 9.112 9.348 5,379,385 +0.24(+2.59%)
Mar 07, 2011 9.251 9.278 9.049 9.112 5,625,533 +0.01(+0.08%)
Mar 04, 2011 9.091 9.133 8.952 9.105 5,106,646 +0.03(+0.38%)
Mar 03, 2011 8.973 9.091 8.897 9.070 3,559,449 +0.03(+0.38%)
Mar 02, 2011 8.869 9.077 8.862 9.036 5,346,327 +0.28(+3.25%)
Mar 01, 2011 8.911 8.925 8.716 8.751 2,785,732 -0.16(-1.79%)
Feb 28, 2011 8.980 9.015 8.841 8.911 1,741,636 +0.08(+0.86%)
Feb 25, 2011 8.744 8.834 8.717 8.834 1,982,786 +0.15(+1.68%)
Feb 24, 2011 8.598 8.723 8.543 8.689 2,290,153 +0.10(+1.21%)
Feb 23, 2011 8.633 8.675 8.467 8.585 3,156,536 +0.00(+0.00%)
Feb 22, 2011 8.640 8.814 8.578 8.585 2,901,733 -0.27(-3.06%)
Feb 18, 2011 8.807 8.897 8.779 8.855 1,870,248 -0.01(-0.08%)
Feb 17, 2011 8.821 8.897 8.786 8.862 2,701,890 +0.19(+2.23%)
Feb 16, 2011 8.572 8.690 8.552 8.669 2,449,705 +0.25(+2.95%)
Feb 15, 2011 8.407 8.441 8.338 8.420 2,136,105 +0.20(+2.43%)
Feb 14, 2011 8.075 8.234 8.075 8.220 2,191,979 +0.05(+0.59%)
Feb 11, 2011 8.048 8.200 8.027 8.172 6,815,678 -0.21(-2.47%)
Feb 10, 2011 8.255 8.379 8.172 8.379 3,569,607 -0.16(-1.86%)
Feb 09, 2011 8.455 8.584 8.455 8.538 1,600,821 -0.04(-0.48%)
Feb 08, 2011 8.552 8.586 8.489 8.579 2,159,156 +0.01(+0.08%)
Feb 07, 2011 8.545 8.627 8.510 8.572 2,870,136 +0.11(+1.31%)
Feb 04, 2011 8.331 8.462 8.289 8.462 2,512,975 +0.10(+1.16%)
Feb 03, 2011 8.420 8.434 8.282 8.365 2,125,131 -0.19(-2.18%)
Feb 02, 2011 8.531 8.586 8.482 8.552 2,206,037 +0.02(+0.24%)
Feb 01, 2011 8.469 8.586 8.448 8.531 1,734,508 +0.17(+1.98%)
Jan 31, 2011 8.413 8.427 8.313 8.365 2,652,940 +0.16(+1.93%)
Jan 28, 2011 8.407 8.455 8.158 8.206 3,112,669 -0.23(-2.70%)
Jan 27, 2011 8.427 8.484 8.358 8.434 3,689,544 +0.35(+4.36%)
Jan 26, 2011 7.958 8.103 7.903 8.082 3,842,539 +0.30(+3.90%)
Jan 25, 2011 7.772 7.823 7.620 7.779 9,917,722 -0.40(-4.89%)
Jan 24, 2011 7.986 8.227 7.979 8.179 2,959,724 +0.14(+1.80%)
Jan 21, 2011 8.110 8.179 8.020 8.034 2,633,867 +0.06(+0.69%)
Jan 20, 2011 7.910 7.992 7.820 7.979 3,896,946 -0.19(-2.28%)
Jan 19, 2011 8.289 8.296 8.137 8.165 3,975,323 -0.28(-3.27%)
Jan 18, 2011 8.255 8.462 8.241 8.441 3,094,505 +0.30(+3.64%)
Jan 14, 2011 8.013 8.158 8.006 8.144 3,427,146 -0.04(-0.51%)
Jan 13, 2011 8.110 8.186 8.027 8.186 2,561,747 +0.14(+1.80%)
Jan 12, 2011 7.944 8.041 7.917 8.041 2,238,567 +0.26(+3.37%)
Jan 11, 2011 7.709 7.792 7.634 7.779 2,658,169 +0.32(+4.35%)
Jan 10, 2011 7.371 7.482 7.337 7.454 2,574,869 -0.04(-0.55%)
Jan 07, 2011 7.530 7.558 7.392 7.496 1,485,216 -0.07(-0.91%)
Jan 06, 2011 7.696 7.703 7.496 7.565 2,132,288 +0.04(+0.55%)
Jan 05, 2011 7.433 7.558 7.413 7.523 1,464,573 +0.12(+1.58%)
Jan 04, 2011 7.544 7.558 7.371 7.406 1,742,451 -0.01(-0.09%)
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.