Historical Data for Stmicroelectronics (STMEF)

$ 24.8324   -0.2226 (-0.89%) Volume: 24.58k 11:03 AM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 24.8324 24.8324 24.8324 24.8324 24.58k -0.2226 -0.89% 24.8324 610.31k 5
05/29/20 N/A N/A N/A 25.055 0 N/A 0.00% 25.055 N/A N/A
05/28/20 N/A N/A N/A 25.055 100k 0.00 0.00% 25.055 N/A 1
05/27/20 N/A N/A N/A 25.055 19.45k 0.00 0.00% 25.055 N/A 3
05/26/20 25.05 25.055 25.05 25.055 677.28k 0.34 1.38% 25.055 16.97m 3
05/22/20 N/A N/A N/A 24.715 27 0.00 0.00% 24.715 N/A 1
05/21/20 N/A N/A N/A 24.715 397.7k 0.00 0.00% 24.715 N/A 3
05/20/20 24.8025 24.805 24.7125 24.715 472k -0.585 -2.31% 24.715 11.69m 6
05/19/20 N/A N/A N/A 25.30 350.44k 0.00 0.00% 25.30 N/A 3
05/18/20 N/A N/A N/A 25.30 0 N/A 0.00% 25.30 N/A N/A
05/15/20 N/A N/A N/A 25.30 0 N/A 0.00% 25.30 N/A N/A
05/14/20 25.30 25.30 25.30 25.30 244 0.15 0.60% 25.30 6.17k 2
05/13/20 N/A N/A N/A 25.15 0 N/A 0.00% 25.15 N/A N/A
05/12/20 N/A N/A N/A 25.15 0 N/A 0.00% 25.15 N/A N/A
05/11/20 N/A N/A N/A 25.15 0 N/A 0.00% 25.15 N/A N/A
05/08/20 25.15 25.15 25.15 25.15 100.1k 0.05 0.20% 25.15 2.52m 2
05/07/20 25.25 25.25 25.10 25.10 623 0.3524 1.42% 25.10 15.71k 3
05/06/20 24.7476 24.7476 24.7476 24.7476 1.82k -0.1024 -0.41% 24.7476 45.07k 1
05/05/20 N/A N/A N/A 24.85 150k 0.00 0.00% 24.85 N/A 1
05/04/20 N/A N/A N/A 24.85 6 0.00 0.00% 24.85 N/A 2
05/01/20 24.85 24.85 24.85 24.85 281 -1.3622 -5.20% 24.85 6.98k 4