$7.65 -0.05 (%) STMicroelectronics NY Registered Shs - NYSE

Oct. 1, 2014 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
9/30/20147.687.747.657.69714,190
9/29/20147.617.687.597.671,438,001
9/26/20147.597.637.557.63519,094
9/25/20147.577.577.467.531,032,484
9/24/20147.547.637.537.61607,684
9/23/20147.587.657.547.55929,779
9/22/20147.627.627.507.551,317,992
9/19/20147.937.987.847.912,794,714
9/18/20148.258.348.248.291,667,566
9/17/20148.008.128.008.05473,590
9/16/20147.928.017.908.001,058,812
9/15/20148.058.057.968.01914,494
9/12/20148.208.238.148.151,497,578
9/11/20148.058.078.008.06476,738
9/10/20148.068.128.028.11600,353
9/9/20148.188.228.158.17615,637
9/8/20148.488.518.428.44368,082
9/5/20148.518.538.428.48321,321
9/4/20148.458.518.418.43271,242
9/3/20148.538.558.458.48689,267
9/2/20148.448.528.418.44619,868
8/29/20148.368.418.308.40530,897
8/28/20148.208.278.208.22682,977
8/27/20148.318.348.278.29405,738
8/26/20148.408.438.398.40414,852
8/25/20148.308.338.288.29293,731
8/22/20148.258.338.218.29799,180
8/21/20148.228.338.218.311,115,727
8/20/20148.138.178.108.15922,928
8/19/20148.158.198.128.15184,544
8/18/20148.078.098.038.08284,700
8/15/20148.078.127.988.06480,642
8/14/20148.018.047.977.99342,417
8/13/20147.857.927.837.89492,325
8/12/20147.807.867.777.83332,298
8/11/20147.817.907.817.84503,095
8/8/20147.787.807.737.80620,040
8/7/20147.917.967.747.76656,842
8/6/20147.767.817.717.741,253,781
8/5/20147.897.927.807.84405,999
8/4/20147.998.027.877.97820,878
8/1/20148.158.177.988.041,073,986
7/31/20148.288.338.238.24712,264
7/30/20148.458.528.428.49679,384
7/29/20148.388.438.328.341,282,841
7/28/20148.528.618.468.591,207,197
7/25/20148.618.648.558.571,223,005
7/24/20148.758.778.698.70889,402
7/23/20148.918.948.718.711,982,429
7/22/20149.329.419.329.35807,733
7/21/20149.129.149.049.12722,157
7/18/20148.939.148.939.111,057,747
7/17/20149.059.128.908.92574,379
7/16/20149.159.229.099.15645,617
7/15/20148.818.858.728.77323,551
7/14/20148.878.898.828.84307,867
7/11/20148.758.808.708.78554,813
7/10/20148.768.818.708.781,097,246
7/9/20148.989.058.969.01570,242
7/8/20148.888.888.768.83809,326
7/7/20149.109.149.039.06637,625
7/3/20149.299.379.289.34324,609
7/2/20149.279.329.259.27596,167
7/1/20149.189.349.189.301,007,418
6/30/20148.888.978.878.89673,425
6/27/20148.889.018.879.00728,797
6/26/20149.129.148.979.02663,434
6/25/20149.149.249.149.20583,513
6/24/20149.209.319.169.17476,644
6/23/20149.319.339.199.23932,132
6/20/20149.429.449.329.34507,653
6/19/20149.569.579.499.53209,030
6/18/20149.579.599.489.56560,218
6/17/20149.609.689.599.66271,144
6/16/20149.569.609.509.53457,456
6/13/20149.619.629.579.58647,121
6/12/20149.589.669.549.57616,163
6/11/20149.639.699.629.63658,014
6/10/20149.699.829.699.79706,266
6/9/20149.589.719.589.69840,833
6/6/20149.639.659.609.64498,778
6/5/20149.619.689.579.67390,609
6/4/20149.549.619.539.60549,558
6/3/20149.609.709.599.691,009,497
6/2/20149.809.819.639.671,175,901
5/30/201410.0010.009.919.96543,389
5/29/20149.929.979.889.94983,746
5/28/20149.849.869.779.79932,367
5/27/20149.759.819.719.78839,827
5/23/20149.309.409.309.38312,175
5/22/20149.299.319.259.28611,023
5/21/20149.429.489.409.45863,330
5/20/20149.459.529.369.39621,019
5/19/20149.449.579.409.57527,759
5/16/20149.359.369.289.34435,932
5/15/20149.649.649.369.42530,716
5/14/20149.729.809.699.71726,695
5/13/20149.759.779.729.73370,868
5/12/20149.669.729.659.72636,806
5/9/20149.509.529.449.52649,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center