$7.19 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
11/20/20147.337.407.097.191,184,272
11/19/20147.387.427.357.40619,966
11/18/20147.217.337.187.31883,160
11/17/20147.137.147.077.12609,518
11/14/20146.927.046.917.02844,650
11/13/20146.756.856.746.81896,091
11/12/20146.886.906.846.88274,513
11/11/20146.876.926.866.92236,807
11/10/20146.876.926.876.88375,653
11/7/20146.836.856.776.84527,664
11/6/20146.936.996.896.91634,542
11/5/20146.856.896.806.86800,777
11/4/20146.826.836.716.77721,823
11/3/20146.806.836.776.79520,626
10/31/20146.606.736.566.721,025,082
10/30/20146.286.476.276.421,709,742
10/29/20146.516.566.336.374,443,294
10/28/20147.077.267.057.221,862,093
10/27/20146.906.976.846.95898,236
10/24/20146.967.056.947.03431,140
10/23/20146.967.056.936.971,304,490
10/22/20146.957.016.886.891,804,268
10/21/20146.776.976.776.931,762,152
10/20/20146.696.796.676.76452,128
10/17/20146.716.786.696.73940,763
10/16/20146.516.696.506.662,011,291
10/15/20146.716.776.556.741,291,290
10/14/20146.816.956.796.811,110,333
10/13/20146.746.786.646.681,460,643
10/10/20147.197.216.936.962,775,384
10/9/20147.627.637.377.39645,665
10/8/20147.487.637.447.63681,047
10/7/20147.637.647.527.53831,719
10/6/20147.757.797.677.72689,341
10/3/20147.677.697.657.65387,114
10/2/20147.657.667.537.64675,036
10/1/20147.687.697.587.58802,794
9/30/20147.687.747.657.69756,809
9/29/20147.617.687.597.671,494,126
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center