$5.72 -0.29 (%) STMicroelectronics NY Registered Shs - NYSE

Feb. 5, 2016 | 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
2/5/20165.835.855.705.721,074,277
2/4/20165.866.035.866.011,224,961
2/3/20165.895.965.715.951,823,524
2/2/20166.076.075.905.912,314,039
2/1/20166.436.436.306.361,600,735
1/29/20166.406.556.406.521,875,240
1/28/20166.846.866.596.631,978,109
1/27/20166.776.866.706.751,592,603
1/26/20166.426.516.356.47822,211
1/25/20166.286.346.246.28391,491
1/22/20166.276.336.246.31635,795
1/21/20165.966.145.916.11813,042
1/20/20166.006.115.866.051,285,269
1/19/20165.946.055.915.97930,318
1/15/20165.695.815.655.701,043,767
1/14/20166.056.105.946.071,100,832
1/13/20166.206.225.955.95730,224
1/12/20166.266.306.126.21785,838
1/11/20166.286.316.146.222,680,221
1/8/20166.206.246.016.01850,296
1/7/20166.236.326.206.241,126,134
1/6/20166.336.376.286.31929,793
1/5/20166.496.526.406.49780,875
1/4/20166.556.606.476.591,083,448
12/31/20156.726.756.666.66506,365
12/30/20156.906.906.796.81386,728
12/29/20156.786.846.786.82291,426
12/28/20156.746.796.706.78601,549
12/24/20156.786.876.776.82311,613
12/23/20156.766.806.736.78584,385
12/22/20156.686.736.626.70528,648
12/21/20156.666.696.596.65687,008
12/18/20156.536.596.506.571,280,416
12/17/20156.766.776.606.61780,676
12/16/20156.626.706.546.67807,843
12/15/20156.656.736.616.631,577,281
12/14/20156.566.606.456.481,139,874
12/11/20156.636.716.586.591,225,847
12/10/20156.946.966.856.881,363,324
12/9/20157.017.076.916.931,414,658
12/8/20156.987.006.936.94830,060
12/7/20157.167.197.127.14786,382
12/4/20157.287.387.237.37666,535
12/3/20157.367.387.207.25956,735
12/2/20157.327.367.287.291,169,756
12/1/20157.347.377.247.281,217,895
11/30/20157.297.307.237.26865,602
11/27/20157.237.257.187.21796,223
11/25/20156.937.046.936.98623,748
11/24/20156.947.026.946.97796,302
11/23/20157.167.177.107.11718,828
11/20/20157.187.197.087.12579,275
11/19/20157.067.167.067.11626,560
11/18/20157.057.127.017.10819,545
11/17/20157.017.036.926.95778,190
11/16/20156.886.986.876.98577,921
11/13/20156.936.966.866.91392,547
11/12/20157.077.097.007.00361,392
11/11/20157.127.157.067.07308,624
11/10/20157.067.117.027.08390,790
11/9/20157.247.247.117.14500,801
11/6/20157.097.187.077.18465,634
11/5/20157.097.137.047.06585,949
11/4/20157.077.096.977.03514,719
11/3/20156.957.096.947.05513,635
11/2/20156.987.046.977.04846,119
10/30/20156.876.956.856.891,144,324
10/29/20156.736.846.706.791,847,653
10/28/20157.147.277.127.211,436,876
10/27/20157.467.527.207.262,923,168
10/26/20157.587.607.427.49984,152
10/23/20157.847.877.797.86489,955
10/22/20157.717.787.697.78735,742
10/21/20157.657.667.567.57421,049
10/20/20157.447.507.447.45258,833
10/19/20157.437.487.397.47768,668
10/16/20157.407.477.347.46875,697
10/15/20157.307.447.267.421,562,194
10/14/20157.087.257.077.241,067,335
10/13/20157.067.187.067.09689,973
10/12/20157.247.277.197.24809,658
10/9/20157.397.427.337.35578,901
10/8/20157.217.327.157.31615,823
10/7/20157.277.317.157.25894,452
10/6/20157.127.187.077.13979,144
10/5/20156.937.016.926.99737,483
10/2/20156.746.856.696.84699,922
10/1/20156.746.756.626.71838,438
9/30/20156.756.826.736.82875,818
9/29/20156.496.586.446.561,287,260
9/28/20156.486.496.306.321,823,356
9/25/20156.656.696.536.571,342,163
9/24/20156.506.566.426.511,436,973
9/23/20156.676.696.596.60833,415
9/22/20156.686.696.556.62852,881
9/21/20156.906.956.846.89678,831
9/18/20156.987.016.876.90524,056
9/17/20157.137.297.127.19961,311
9/16/20157.187.217.127.20264,150
9/15/20157.067.147.027.141,227,722
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center