Sensata Technologies Holding N.V. $46.45

down -0.48


29/7/2014 04:05 PM  |  NYSE : ST  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ST historical data

Date Open High Low Close Volume
7/29/201447.6547.6545.8846.451,218,060
7/29/20140.180.180.180.1813,000
7/28/201447.4547.4546.8046.931,221,683
7/28/20140.180.180.170.1732,756
7/25/201447.4047.5547.2047.41713,601
7/25/20140.160.190.160.19330,100
7/24/201447.8847.9547.5747.57700,364
7/24/20140.170.170.160.16102,200
7/23/201448.8348.8347.7947.79563,645
7/23/20140.170.170.170.1762,500
7/22/201448.3048.9448.1948.67605,066
7/22/20140.170.170.160.1768,200
7/21/201448.2848.3547.9348.19464,169
7/21/20140.160.180.160.18291,300
7/18/201447.7548.3447.6748.33731,482
7/18/20140.160.160.160.1641,000
7/17/201448.0048.0047.5747.63887,285
7/17/20140.170.170.160.16166,100
7/16/201448.3848.4747.8648.001,458,322
7/16/20140.170.180.170.189,675
7/15/201448.2648.4647.8748.221,056,236
7/15/20140.180.180.170.1786,700
7/14/201448.1248.2947.9448.19929,121
7/14/20140.180.180.180.1846,000
7/11/201448.0048.0047.7147.80834,653
7/11/20140.180.180.180.187,500
7/10/201447.9548.1547.7647.921,259,489
7/10/20140.190.190.180.1873,000
7/9/201448.1648.4548.0348.25977,704
7/9/20140.180.190.170.19147,860
7/8/201448.1148.3747.7848.211,356,805
7/8/20140.180.180.180.1837,591
7/7/201447.4248.3747.1048.301,481,301
7/7/20140.180.180.180.1841,500
7/4/20140.180.180.180.182,000
7/3/201446.9547.4446.8647.39220,851
7/3/20140.180.180.180.1810,500
7/2/201446.9347.0046.4246.74572,006
7/2/20140.180.190.180.19121,900
7/1/201446.8647.1846.7947.01765,118
6/30/201446.5246.8146.2846.78498,956
6/30/20140.180.180.180.1834,000
6/27/201445.8646.4745.8646.44522,707
6/27/20140.180.190.180.18135,385
6/26/201445.6345.9845.4345.94302,283
6/26/20140.180.180.180.18230,500
6/25/201445.7846.0445.5845.73412,241
6/25/20140.190.190.180.18162,800
6/24/201445.8546.1245.6245.77806,145
6/24/20140.190.190.180.1956,000
6/23/201445.8445.8845.5845.82445,601
6/23/20140.180.180.180.1896,825
6/20/201445.5245.7745.2945.741,309,469
6/20/20140.180.180.180.186,200
6/19/201444.5845.3744.4045.34983,982
6/19/20140.180.180.180.18129,850
6/18/201444.6044.6544.2644.561,316,156
6/18/20140.190.190.180.1942,600
6/17/201443.8744.7943.7144.69811,599
6/17/20140.190.200.190.2040,000
6/16/201443.8644.0143.7043.94378,573
6/16/20140.190.190.180.1931,500
6/13/201444.1344.1343.6643.86407,324
6/13/20140.170.190.170.1930,350
6/12/201444.4244.4943.8343.92559,740
6/12/20140.200.200.170.17167,685
6/11/201444.2144.6043.9744.48535,162
6/11/20140.220.220.200.20149,700
6/10/201444.0544.2743.8344.25674,174
6/10/20140.180.250.170.22537,328
6/9/201444.0844.4043.8944.101,195,719
6/9/20140.150.180.150.18168,380
6/6/201444.4844.5244.0744.201,047,859
6/6/20140.140.150.140.14194,943
6/5/201443.7544.3243.5544.301,002,577
6/5/20140.140.140.130.14134,440
6/4/201443.5143.7443.2043.60484,433
6/4/20140.140.150.140.14301,200
6/3/201443.3243.6243.1643.511,063,613
6/3/20140.130.140.130.14169,050
6/2/201443.0943.5942.8943.531,052,245
6/2/20140.150.150.130.13123,000
5/30/201443.1443.2042.7342.891,193,046
5/30/20140.140.150.140.15125,300
5/29/201443.2243.2342.7043.09688,591
5/29/20140.140.140.130.14132,900
5/28/201443.1143.4242.9043.111,275,039
5/28/20140.130.140.130.14166,500
5/27/201442.9343.1942.6943.001,657,035
5/27/20140.140.140.130.13171,750
5/26/20140.130.140.130.14103,900
5/23/201442.5942.8542.3742.801,946,047
5/23/20140.140.140.130.13230,200
5/22/201442.5742.8842.1242.471,484,450
5/22/20140.150.150.140.14342,958
5/21/201442.5943.1342.5042.815,599,227
5/21/20140.140.150.140.14254,100
5/20/201443.4443.4742.8242.89707,465
5/20/20140.160.160.130.15247,000
5/19/201443.1343.6042.8643.49716,180
Trading Center