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 )

41.97 +1.02 (+2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	4.892	4.955	4.885	4.947	3,524,145	+0.12(+2.58%)
Nov 29, 2012	4.784	4.836	4.776	4.822	4,497,862	+0.16(+3.33%)
Nov 28, 2012	4.581	4.682	4.519	4.667	2,372,580	+0.00(+0.00%)
Nov 27, 2012	4.550	4.729	4.535	4.667	2,195,774	+0.04(+0.84%)
Nov 26, 2012	4.620	4.636	4.593	4.628	758,595	+0.01(+0.17%)
Nov 23, 2012	4.559	4.628	4.553	4.620	683,172	+0.10(+2.20%)
Nov 21, 2012	4.505	4.536	4.483	4.521	958,199	+0.07(+1.55%)
Nov 20, 2012	4.437	4.482	4.391	4.452	950,624	-0.05(-1.02%)
Nov 19, 2012	4.360	4.498	4.352	4.498	2,575,639	+0.34(+8.29%)
Nov 16, 2012	4.184	4.211	4.100	4.154	1,873,196	-0.02(-0.55%)
Nov 15, 2012	4.261	4.299	4.062	4.177	3,898,466	-0.07(-1.62%)
Nov 14, 2012	4.352	4.368	4.230	4.245	1,847,196	+0.04(+0.91%)
Nov 13, 2012	4.169	4.276	4.146	4.207	973,142	-0.02(-0.36%)
Nov 12, 2012	4.222	4.238	4.184	4.222	711,198	-0.03(-0.72%)
Nov 09, 2012	4.215	4.291	4.207	4.253	1,539,070	+0.00(+0.00%)
Nov 08, 2012	4.284	4.368	4.245	4.253	1,494,319	-0.07(-1.59%)
Nov 07, 2012	4.375	4.391	4.276	4.322	2,542,977	-0.27(-5.83%)
Nov 06, 2012	4.494	4.628	4.494	4.590	1,686,762	+0.05(+1.01%)
Nov 05, 2012	4.460	4.544	4.437	4.544	2,084,706	+0.02(+0.34%)
Nov 02, 2012	4.613	4.613	4.505	4.528	1,940,329	-0.14(-2.95%)

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