SENSATA TECHNOLOGIES $36.57

up +1.55


17/5/2013 04:17 PM  |  NYSE : ST  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

ST historical data

Date Open High Low Close Volume
5/17/2013 35.09 36.90 35.09 36.57 15902
5/16/2013 34.80 35.18 34.64 35.02 8944
5/15/2013 34.60 34.82 34.52 34.82 3347
5/14/2013 35.06 35.08 34.73 34.75 6883
5/13/2013 35.15 35.25 34.57 34.78 3548
5/10/2013 35.20 35.29 35.02 35.27 3096
5/9/2013 35.00 35.42 34.86 35.25 4436
5/8/2013 34.72 35.01 34.68 35.00 7284
5/7/2013 34.76 34.96 34.45 34.85 6443
5/6/2013 34.64 34.73 34.46 34.61 7582
5/3/2013 34.08 34.79 34.08 34.67 15405
5/2/2013 33.17 33.98 33.17 33.81 10697
5/1/2013 33.35 33.56 33.11 33.18 6509
4/30/2013 33.38 33.54 33.24 33.45 18969
4/29/2013 33.55 33.67 33.31 33.50 8332
4/26/2013 33.69 33.71 33.24 33.45 9063
4/25/2013 33.88 33.97 33.53 33.71 12476
4/24/2013 33.76 33.90 33.25 33.76 15027
4/23/2013 33.00 33.62 32.74 33.47 13904
4/22/2013 31.25 31.48 30.80 31.37 12965
4/19/2013 31.26 31.28 30.84 31.24 6116
4/18/2013 31.36 31.45 30.87 31.13 7740
4/17/2013 31.81 31.81 31.21 31.28 10799
4/16/2013 31.82 32.14 31.72 32.06 9060
4/15/2013 32.21 32.22 31.52 31.52 13120
4/12/2013 32.65 32.90 32.09 32.42 11770
4/11/2013 32.43 32.70 32.24 32.66 12659
4/10/2013 32.36 32.37 32.15 32.25 18055
4/9/2013 31.97 32.36 31.92 32.14 14370
4/8/2013 31.50 31.98 31.49 31.98 10959
4/5/2013 31.75 32.10 31.55 32.03 5967
4/4/2013 31.97 32.24 31.97 32.11 11997
4/3/2013 32.26 32.55 32.02 32.05 9495
4/2/2013 32.74 32.90 32.31 32.42 8473
4/1/2013 32.71 32.92 32.39 32.62 7221
3/28/2013 32.37 32.98 32.33 32.87 13604
3/27/2013 32.32 32.55 32.05 32.42 16707
3/26/2013 32.47 32.64 32.33 32.49 10814
3/25/2013 32.66 32.76 32.28 32.39 16170
3/22/2013 32.44 32.72 32.43 32.59 11522
3/21/2013 32.20 32.51 32.00 32.32 10240
3/20/2013 32.38 32.53 32.22 32.51 7891
3/19/2013 32.91 32.91 31.89 32.24 7573
3/18/2013 33.08 33.19 32.76 32.79 7791
3/15/2013 33.64 33.64 33.12 33.54 10986
3/14/2013 33.40 33.66 33.30 33.60 11197
3/13/2013 33.00 33.41 32.94 33.24 13321
3/12/2013 33.02 33.08 32.82 32.96 14218
3/11/2013 32.49 33.01 32.36 32.91 11578
3/8/2013 32.21 32.67 31.96 32.50 15342
3/7/2013 32.41 32.45 31.95 32.18 15443
3/6/2013 32.44 32.63 32.18 32.22 18208
3/5/2013 32.21 32.39 32.03 32.24 16232
3/4/2013 32.15 32.16 31.84 32.05 11355
3/1/2013 32.37 32.37 32.10 32.17 11076
2/28/2013 32.50 32.67 32.30 32.49 15193
2/27/2013 31.95 32.56 31.78 32.45 12524
2/26/2013 32.09 32.09 31.06 31.97 30351
2/25/2013 32.69 32.78 31.82 31.85 14869
2/22/2013 32.29 32.56 31.83 32.51 12712
2/21/2013 33.22 33.27 32.01 32.18 11863
2/20/2013 33.50 33.53 33.08 33.50 14889
2/19/2013 33.47 33.60 33.15 33.54 9978
2/15/2013 33.33 33.54 33.14 33.45 18724
2/14/2013 33.29 33.41 32.98 33.35 47252
2/13/2013 33.09 33.29 32.81 33.26 61847
2/12/2013 33.71 34.66 33.58 33.70 12070
2/11/2013 34.07 34.31 33.52 33.55 14508
2/8/2013 33.60 34.38 33.60 34.03 3481
2/7/2013 33.98 33.98 33.23 33.72 19631
2/6/2013 33.81 34.07 33.67 33.89 8565
2/5/2013 33.82 34.26 33.70 33.87 9520
2/4/2013 33.94 34.18 33.85 34.03 6618
2/1/2013 34.04 34.68 33.75 34.24 8867
1/31/2013 33.60 33.88 33.31 33.74 10523
1/30/2013 33.44 33.83 31.09 33.58 42444
1/29/2013 34.78 34.97 34.50 34.69 9455
1/28/2013 35.10 35.55 34.63 34.74 13854
1/25/2013 34.69 35.17 34.36 34.72 11568
1/24/2013 33.75 34.67 33.72 34.45 5833
1/23/2013 33.71 33.89 33.48 33.80 3350
1/22/2013 33.59 33.82 33.48 33.78 3068
1/18/2013 33.59 33.70 33.12 33.70 3171
1/17/2013 32.95 33.52 32.86 33.51 2459
1/16/2013 33.15 33.19 32.78 32.80 4857
1/15/2013 32.85 33.37 32.61 33.25 3650
1/14/2013 33.16 33.16 32.41 32.83 6394
1/11/2013 33.16 33.47 32.81 33.22 9522
1/10/2013 33.08 33.20 32.70 33.12 2902
1/9/2013 33.15 33.15 32.65 32.80 6684
1/8/2013 33.30 33.33 32.97 33.00 6462
1/7/2013 33.27 33.53 33.25 33.35 4551
1/4/2013 33.61 33.86 33.39 33.47 3130
1/3/2013 33.35 33.73 33.24 33.51 12195
1/2/2013 33.19 33.54 32.87 33.36 9776
12/31/2012 32.01 32.54 31.83 32.48 5739
12/28/2012 31.80 32.42 31.80 32.16 5029
12/27/2012 31.70 32.21 31.67 32.15 5028
12/26/2012 31.66 32.04 31.60 31.76 2983
12/24/2012 31.53 31.79 31.29 31.69 1373
Marketplace
Trading Center