Skip to main content

Stmicroelectronics ADR (NY: STM )

39.35 -0.75 (-1.86%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.00 12.08 11.97 12.06 730,263 -0.01(-0.06%)
Dec 29, 2005 12.12 12.16 12.05 12.07 370,354 -0.09(-0.77%)
Dec 28, 2005 12.25 12.26 12.08 12.16 493,905 +0.04(+0.33%)
Dec 27, 2005 12.22 12.28 12.11 12.12 795,620 -0.11(-0.88%)
Dec 23, 2005 12.22 12.24 12.16 12.23 770,999 -0.13(-1.03%)
Dec 22, 2005 12.24 12.38 12.23 12.36 636,406 +0.16(+1.32%)
Dec 21, 2005 12.22 12.26 12.13 12.20 821,732 +0.11(+0.89%)
Dec 20, 2005 12.15 12.18 12.05 12.09 1,060,329 -0.21(-1.74%)
Dec 19, 2005 12.45 12.48 12.30 12.30 1,003,030 -0.03(-0.22%)
Dec 16, 2005 12.53 12.53 12.32 12.33 1,796,114 +0.03(+0.27%)
Dec 15, 2005 12.40 12.41 12.26 12.30 808,601 -0.11(-0.92%)
Dec 14, 2005 12.48 12.50 12.36 12.41 1,022,130 -0.15(-1.23%)
Dec 13, 2005 12.45 12.64 12.45 12.57 607,309 -0.02(-0.16%)
Dec 12, 2005 12.56 12.61 12.52 12.59 815,615 +0.22(+1.79%)
Dec 09, 2005 12.23 12.40 12.23 12.36 1,445,456 +0.13(+1.04%)
Dec 08, 2005 12.35 12.49 12.17 12.24 2,254,804 +0.02(+0.16%)
Dec 07, 2005 12.29 12.33 12.19 12.22 1,250,878 -0.16(-1.30%)
Dec 06, 2005 12.34 12.48 12.31 12.38 1,229,689 +0.13(+1.09%)
Dec 05, 2005 12.34 12.39 12.19 12.24 2,207,950 +0.05(+0.44%)
Dec 02, 2005 12.22 12.28 12.14 12.19 974,231 -0.09(-0.76%)
Dec 01, 2005 12.02 12.30 12.02 12.28 1,313,698 +0.49(+4.15%)
Nov 30, 2005 11.75 11.84 11.70 11.79 793,829 +0.12(+1.03%)
Nov 29, 2005 11.71 11.83 11.66 11.67 787,413 -0.03(-0.23%)
Nov 28, 2005 11.88 11.90 11.68 11.70 1,082,562 -0.02(-0.17%)
Nov 25, 2005 11.76 11.77 11.65 11.72 329,767 -0.03(-0.23%)
Nov 23, 2005 11.67 11.81 11.66 11.75 1,635,855 +0.11(+0.98%)
Nov 22, 2005 11.45 11.65 11.43 11.63 1,890,269 -0.01(-0.12%)
Nov 21, 2005 11.70 11.70 11.57 11.65 681,917 -0.08(-0.69%)
Nov 18, 2005 11.67 11.75 11.57 11.73 1,388,306 +0.08(+0.69%)
Nov 17, 2005 11.53 11.65 11.49 11.65 1,063,313 +0.17(+1.52%)
Nov 16, 2005 11.57 11.57 11.45 11.47 693,407 -0.14(-1.21%)
Nov 15, 2005 11.62 11.72 11.57 11.61 1,100,170 +0.01(+0.06%)
Nov 14, 2005 11.67 11.69 11.59 11.61 1,667,788 -0.13(-1.09%)
Nov 11, 2005 11.76 11.79 11.71 11.73 2,290,765 +0.16(+1.39%)
Nov 10, 2005 11.56 11.61 11.40 11.57 1,855,203 +0.11(+0.93%)
Nov 09, 2005 11.18 11.52 11.16 11.47 2,029,189 +0.44(+3.95%)
Nov 08, 2005 11.16 11.10 10.94 11.03 944,239 -0.13(-1.14%)
Nov 07, 2005 11.17 11.21 11.08 11.16 979,454 -0.06(-0.54%)
Nov 04, 2005 11.31 11.34 11.07 11.22 1,096,589 -0.07(-0.65%)
Nov 03, 2005 11.34 11.41 11.25 11.29 1,270,724 +0.14(+1.26%)
Nov 02, 2005 10.84 11.18 10.83 11.15 2,227,945 +0.31(+2.84%)
Nov 01, 2005 10.90 10.94 10.82 10.84 2,676,339 -0.19(-1.76%)
Oct 31, 2005 10.95 11.11 10.94 11.04 930,063 +0.13(+1.17%)
Oct 28, 2005 10.90 10.93 10.71 10.91 1,462,317 +0.05(+0.49%)
Oct 27, 2005 11.11 11.14 10.83 10.86 1,555,130 -0.29(-2.59%)
Oct 26, 2005 11.16 11.26 11.11 11.14 3,209,638 +0.01(+0.12%)
Oct 25, 2005 11.20 11.29 11.05 11.13 2,614,564 -0.13(-1.19%)
Oct 24, 2005 11.16 11.28 11.09 11.27 1,879,973 +0.25(+2.25%)
Oct 21, 2005 11.09 11.21 11.01 11.02 2,065,001 +0.21(+1.99%)
Oct 20, 2005 10.98 11.00 10.79 10.80 1,709,419 -0.23(-2.07%)
Oct 19, 2005 10.76 11.06 10.72 11.03 1,977,709 +0.07(+0.67%)
Oct 18, 2005 10.98 11.02 10.91 10.96 1,094,052 -0.23(-2.10%)
Oct 17, 2005 11.20 11.26 11.15 11.19 1,071,968 -0.13(-1.13%)
Oct 14, 2005 11.29 11.35 11.19 11.32 1,466,346 +0.17(+1.50%)
Oct 13, 2005 10.89 11.16 10.85 11.15 1,066,447 +0.23(+2.09%)
Oct 12, 2005 11.06 11.08 10.88 10.92 1,784,773 -0.18(-1.63%)
Oct 11, 2005 11.23 11.37 11.04 11.10 2,087,533 -0.11(-0.96%)
Oct 10, 2005 11.43 11.43 11.17 11.21 1,335,036 -0.36(-3.07%)
Oct 07, 2005 11.56 11.63 11.53 11.57 1,109,720 +0.13(+1.17%)
Oct 06, 2005 11.43 11.56 11.37 11.43 2,178,405 +0.05(+0.47%)
Oct 05, 2005 11.59 11.59 11.37 11.38 1,057,643 -0.21(-1.85%)
Oct 04, 2005 11.75 11.80 11.59 11.59 828,149 -0.15(-1.26%)
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.