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 (%)
May 30, 2008 8.356 8.362 8.274 8.292 3,472,518 +0.08(+1.01%)
May 29, 2008 8.120 8.254 8.107 8.209 4,065,091 -0.10(-1.15%)
May 28, 2008 8.324 8.330 8.184 8.305 2,576,540 +0.18(+2.19%)
May 27, 2008 7.987 8.184 7.987 8.127 2,481,805 +0.04(+0.55%)
May 26, 2008 8.139 8.171 8.044 8.082 0 +0.00(+0.00%)
May 23, 2008 8.139 8.171 8.044 8.082 1,984,462 -0.15(-1.85%)
May 22, 2008 8.222 8.273 8.171 8.235 4,182,865 +0.27(+3.44%)
May 21, 2008 8.069 8.152 7.948 7.961 4,505,007 -0.18(-2.19%)
May 20, 2008 8.235 8.247 8.101 8.139 12,832,673 -0.25(-3.03%)
May 19, 2008 8.387 8.521 8.368 8.394 6,957,104 -0.24(-2.73%)
May 16, 2008 8.534 8.629 8.426 8.629 5,119,984 +0.37(+4.47%)
May 15, 2008 8.146 8.279 8.146 8.260 4,522,599 +0.09(+1.09%)
May 14, 2008 8.095 8.247 8.069 8.171 6,033,995 +0.07(+0.86%)
May 13, 2008 7.955 8.120 7.929 8.101 5,087,517 +0.11(+1.43%)
May 12, 2008 7.929 8.006 7.853 7.987 2,517,026 +0.09(+1.13%)
May 09, 2008 7.853 7.942 7.840 7.897 1,689,082 -0.09(-1.12%)
May 08, 2008 7.993 8.025 7.917 7.987 3,941,191 +0.04(+0.56%)
May 07, 2008 8.031 8.076 7.878 7.942 6,370,102 +0.06(+0.81%)
May 06, 2008 7.777 7.885 7.719 7.878 3,934,731 +0.27(+3.60%)
May 05, 2008 7.573 7.643 7.535 7.605 3,392,199 -0.06(-0.83%)
May 02, 2008 7.598 7.681 7.560 7.668 5,813,504 +0.15(+1.95%)
May 01, 2008 7.274 7.541 7.261 7.522 3,833,902 +0.19(+2.60%)
Apr 30, 2008 7.458 7.491 7.318 7.331 5,159,036 -0.21(-2.78%)
Apr 29, 2008 7.567 7.592 7.446 7.541 6,554,775 +0.20(+2.69%)
Apr 28, 2008 7.331 7.353 7.293 7.344 2,640,603 -0.04(-0.52%)
Apr 25, 2008 7.407 7.439 7.312 7.382 5,116,904 +0.28(+3.94%)
Apr 24, 2008 7.051 7.147 6.994 7.102 3,042,394 -0.03(-0.45%)
Apr 23, 2008 6.905 7.172 6.886 7.134 4,663,005 +0.20(+2.94%)
Apr 22, 2008 6.962 6.994 6.886 6.930 2,703,681 -0.10(-1.45%)
Apr 21, 2008 6.987 7.051 6.956 7.032 1,580,249 +0.03(+0.36%)
Apr 18, 2008 6.949 7.045 6.930 7.007 2,432,630 +0.08(+1.10%)
Apr 17, 2008 6.847 6.962 6.828 6.930 3,017,170 -0.15(-2.16%)
Apr 16, 2008 6.873 7.089 6.873 7.083 2,891,784 +0.40(+6.00%)
Apr 15, 2008 6.739 6.739 6.612 6.682 2,669,469 -0.10(-1.50%)
Apr 14, 2008 6.777 6.860 6.739 6.784 3,118,251 +0.06(+0.95%)
Apr 11, 2008 6.943 6.949 6.714 6.720 4,881,424 -0.35(-4.95%)
Apr 10, 2008 6.987 7.197 6.917 7.070 7,310,663 -0.08(-1.07%)
Apr 09, 2008 7.134 7.159 7.064 7.147 3,348,739 +0.00(+0.00%)
Apr 08, 2008 7.083 7.204 7.070 7.147 3,902,316 -0.16(-2.18%)
Apr 07, 2008 7.337 7.363 7.261 7.306 6,143,995 +0.03(+0.44%)
Apr 04, 2008 7.204 7.337 7.134 7.274 4,486,251 +0.06(+0.88%)
Apr 03, 2008 7.121 7.242 7.083 7.210 6,016,873 -0.18(-2.50%)
Apr 02, 2008 7.312 7.458 7.236 7.395 5,955,115 +0.29(+4.03%)
Apr 01, 2008 6.917 7.112 6.879 7.108 4,639,585 +0.32(+4.78%)
Mar 31, 2008 6.809 6.867 6.688 6.784 4,780,115 +0.19(+2.90%)
Mar 28, 2008 6.695 6.714 6.574 6.593 3,689,862 +0.00(+0.00%)
Mar 27, 2008 6.727 6.739 6.593 6.593 4,317,430 -0.16(-2.36%)
Mar 26, 2008 6.765 6.803 6.701 6.752 4,481,507 -0.11(-1.58%)
Mar 25, 2008 6.765 6.879 6.688 6.860 4,071,827 +0.13(+1.99%)
Mar 24, 2008 6.491 6.746 6.478 6.727 6,061,438 +0.22(+3.32%)
Mar 21, 2008 6.415 6.529 6.361 6.510 4,246,387 +0.00(+0.00%)
Mar 20, 2008 6.415 6.529 6.361 6.510 4,246,387 +0.22(+3.54%)
Mar 19, 2008 6.300 6.421 6.287 6.287 14,953,004 -0.36(-5.36%)
Mar 18, 2008 6.516 6.644 6.478 6.644 10,873,757 +0.20(+3.16%)
Mar 17, 2008 6.548 6.618 6.408 6.440 10,721,459 -0.24(-3.53%)
Mar 14, 2008 6.867 6.892 6.631 6.676 4,777,981 -0.19(-2.78%)
Mar 13, 2008 6.707 6.924 6.688 6.867 3,712,141 -0.03(-0.46%)
Mar 12, 2008 6.943 7.013 6.898 6.898 3,449,673 -0.08(-1.19%)
Mar 11, 2008 6.949 6.981 6.803 6.981 6,188,105 +0.18(+2.62%)
Mar 10, 2008 6.968 6.968 6.784 6.803 4,405,093 -0.13(-1.93%)
Mar 07, 2008 6.924 7.057 6.860 6.937 4,276,442 -0.10(-1.36%)
Mar 06, 2008 7.185 7.217 7.032 7.032 2,736,709 -0.32(-4.33%)
Mar 05, 2008 7.325 7.414 7.267 7.350 3,221,624 +0.04(+0.61%)
Mar 04, 2008 7.210 7.325 7.147 7.306 7,025,072 -0.20(-2.71%)
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.