Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stmicroelectronics ADR (NY: STM )

41.89 +0.19 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.973	6.973	6.852	6.878	5,036,526	-1.05(-13.29%)
Apr 29, 2015	7.941	8.027	7.854	7.932	2,537,674	-0.17(-2.13%)
Apr 28, 2015	8.096	8.122	8.018	8.105	2,160,306	-0.18(-2.19%)
Apr 27, 2015	8.269	8.321	8.243	8.286	885,985	+0.13(+1.59%)
Apr 24, 2015	8.200	8.216	8.105	8.157	1,237,265	-0.18(-2.18%)
Apr 23, 2015	8.265	8.364	8.200	8.338	1,370,702	-0.25(-2.92%)
Apr 22, 2015	8.537	8.623	8.502	8.589	3,272,386	+0.25(+3.01%)
Apr 21, 2015	8.260	8.364	8.230	8.338	1,380,559	+0.38(+4.78%)
Apr 20, 2015	7.897	8.018	7.897	7.958	539,259	+0.02(+0.22%)
Apr 17, 2015	7.992	7.992	7.889	7.941	747,499	-0.26(-3.16%)
Apr 16, 2015	8.191	8.208	8.126	8.200	730,614	+0.05(+0.64%)
Apr 15, 2015	8.139	8.157	8.053	8.148	739,975	+0.02(+0.21%)
Apr 14, 2015	8.182	8.191	8.105	8.131	573,035	-0.10(-1.26%)
Apr 13, 2015	8.234	8.269	8.174	8.234	942,790	+0.08(+0.95%)
Apr 10, 2015	8.044	8.161	8.036	8.157	818,532	+0.18(+2.28%)
Apr 09, 2015	7.975	7.992	7.932	7.975	731,668	+0.03(+0.44%)
Apr 08, 2015	7.915	7.975	7.897	7.941	748,672	-0.04(-0.54%)
Apr 07, 2015	8.070	8.105	7.984	7.984	949,184	-0.14(-1.70%)
Apr 06, 2015	8.062	8.131	8.036	8.122	600,450	+0.07(+0.86%)
Apr 02, 2015	8.096	8.053	8.053	8.053	783,410	+0.07(+0.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Stmicroelectronics ADR (NY: STM )

Historical Prices