Historical Data for Stmicroelectronics (STMEF)

$ 24.20 0.00 (0.00%) Volume: 0 12:05 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 N/A N/A N/A 24.20 0 N/A 0.00% 24.20 N/A N/A
11/15/19 24.20 24.20 24.20 24.20 400 0.30 1.26% 24.20 9.68k 1
11/14/19 N/A N/A N/A 23.90 0 N/A 0.00% 23.90 N/A N/A
11/13/19 23.90 23.90 23.90 23.90 5k 0.25 1.06% 23.90 119.5k 1
11/12/19 N/A N/A N/A 23.65 0 N/A 0.00% 23.65 N/A N/A
11/11/19 N/A N/A N/A 23.65 115k 0.00 0.00% 23.65 N/A 1
11/08/19 23.65 23.65 23.65 23.65 5k 0.50 2.16% 23.65 118.25k 1
11/07/19 N/A N/A N/A 23.15 0 N/A 0.00% 23.15 N/A N/A
11/06/19 N/A N/A N/A 23.15 0 N/A 0.00% 23.15 N/A N/A
11/05/19 N/A N/A N/A 23.15 0 N/A 0.00% 23.15 N/A N/A
11/04/19 N/A N/A N/A 23.15 0 N/A 0.00% 23.15 N/A N/A
11/01/19 N/A N/A N/A 23.15 17 0.00 0.00% 23.15 N/A 1
10/31/19 N/A N/A N/A 23.15 250.03k 0.00 0.00% 23.15 N/A 3
10/30/19 N/A N/A N/A 23.15 160k 0.00 0.00% 23.15 N/A 1
10/29/19 23.29 23.2975 23.15 23.15 595.03k 0.855 3.83% 23.15 13.86m 6
10/28/19 N/A N/A N/A 22.295 0 N/A 0.00% 22.295 N/A N/A
10/25/19 N/A N/A N/A 22.295 40k 0.00 0.00% 22.295 N/A 2
10/24/19 21.70 22.295 21.70 22.295 958.56k 1.605 7.76% 22.295 21.36m 5
10/23/19 20.68 20.69 20.68 20.69 290k -0.4885 -2.31% 20.69 6m 4
10/22/19 21.1785 21.1785 21.1785 21.1785 201.46k -0.1715 -0.80% 21.1785 4.27m 2
10/21/19 N/A N/A N/A 21.35 100k 0.00 0.00% 21.35 N/A 1
10/18/19 N/A N/A N/A 21.35 0 N/A 0.00% 21.35 N/A N/A