$10.45 0.00 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
12/6/201610.3210.4710.3010.452,576,104
12/5/201610.1110.3210.0610.312,046,980
12/2/20169.8110.009.779.932,101,722
12/1/201610.1410.149.789.845,091,296
11/30/201610.0610.2610.0310.216,872,208
11/29/20169.859.939.809.861,566,380
11/28/20169.719.809.699.751,747,850
11/25/20169.829.859.799.83718,140
11/23/20169.779.919.739.881,934,452
11/22/20169.869.939.799.884,332,182
11/21/20169.469.599.469.551,668,397
11/18/20169.419.459.349.421,943,518
11/17/20169.199.319.159.271,659,322
11/16/20169.019.219.019.181,906,763
11/15/20169.039.259.039.231,716,367
11/14/20169.039.139.009.122,218,645
11/11/20168.989.068.919.062,408,419
11/10/20169.289.439.009.064,026,428
11/9/20169.209.419.209.402,654,174
11/8/20169.299.399.269.372,387,468
11/7/20169.239.359.199.342,404,967
11/4/20169.019.028.878.953,305,897
11/3/20169.029.068.938.942,957,422
11/2/20169.139.168.999.003,645,612
11/1/20169.339.379.139.203,730,817
10/31/20169.369.539.289.454,312,107
10/28/20168.999.288.989.215,263,775
10/27/20168.688.748.608.6810,959,584
10/26/20167.907.987.877.952,415,076
10/25/20167.937.997.897.933,795,682
10/24/20168.098.138.088.122,105,398
10/21/20168.068.118.038.062,041,491
10/20/20168.068.108.018.083,726,912
10/19/20168.268.288.198.251,992,285
10/18/20168.198.328.138.264,146,843
10/17/20168.048.158.048.112,064,018
10/14/20168.008.057.958.004,801,431
10/13/20167.997.997.837.914,009,610
10/12/20167.847.957.817.884,269,018
10/11/20168.228.237.988.053,477,710
10/10/20168.368.418.288.302,812,298
10/7/20168.258.328.188.311,850,638
10/6/20168.158.218.108.202,504,134
10/5/20168.088.118.058.071,102,407
10/4/20168.068.117.948.002,552,794
10/3/20168.098.118.028.051,503,320
9/30/20168.068.188.048.152,341,459
9/29/20167.968.007.767.903,722,414
9/28/20168.108.168.058.161,604,083
9/27/20167.948.077.938.061,593,148
9/26/20168.048.077.998.001,431,929
9/23/20168.078.108.008.011,091,969
9/22/20168.208.218.098.111,825,674
9/21/20167.998.097.978.082,303,092
9/20/20167.917.977.907.942,707,336
9/19/20167.817.877.787.794,800,449
9/16/20167.697.737.587.664,145,722
9/15/20167.648.017.647.846,449,316
9/14/20167.567.687.567.633,061,479
9/13/20167.607.647.537.571,918,499
9/12/20167.407.597.397.561,648,211
9/9/20167.567.617.487.482,394,563
9/8/20167.657.667.607.611,362,224
9/7/20167.567.657.547.611,595,088
9/6/20167.417.497.407.441,732,628
9/2/20167.307.327.247.292,222,186
9/1/20167.537.577.487.541,713,364
8/31/20167.577.607.457.531,766,048
8/30/20167.667.677.607.661,148,674
8/29/20167.547.627.537.571,128,455
8/26/20167.667.767.537.604,418,324
8/25/20167.657.727.627.693,084,980
8/24/20167.647.737.647.702,223,381
8/23/20167.747.827.747.801,228,163
8/22/20167.657.677.597.641,141,661
8/19/20167.617.667.617.642,044,649
8/18/20167.567.697.557.671,053,855
8/17/20167.447.487.387.482,196,084
8/16/20167.557.577.497.512,569,487
8/15/20167.637.687.597.651,901,122
8/12/20167.497.497.437.46555,610
8/11/20167.467.487.427.46798,753
8/10/20167.397.407.327.36988,823
8/9/20167.397.437.347.391,212,727
8/8/20167.377.427.357.381,416,987
8/5/20167.337.397.337.37756,596
8/4/20167.247.327.247.291,829,459
8/3/20167.027.086.977.074,789,508
8/2/20167.137.137.017.052,098,184
8/1/20167.287.337.247.281,730,787
7/29/20167.347.357.277.321,940,292
7/28/20167.157.217.157.213,700,733
7/27/20167.087.237.057.214,340,031
7/26/20166.416.576.406.552,738,106
7/25/20166.396.456.386.422,284,207
7/22/20166.286.306.256.30623,702
7/21/20166.316.356.256.261,104,545
7/20/20166.246.276.206.241,401,767
7/19/20166.116.156.096.121,288,894
7/18/20166.026.176.026.131,352,124
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center