STMicroelectronics NY Registered Shs  $8.88

up +0.13


17/4/2014 04:15 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
4/16/20148.688.768.638.75781,914
4/15/20148.658.738.538.70909,001
4/14/20148.618.628.538.572,425,980
4/11/20148.898.928.778.77921,181
4/10/20149.189.198.968.96640,378
4/9/20149.159.269.129.25989,457
4/8/20148.929.028.908.971,056,640
4/7/20149.069.139.009.031,404,430
4/4/20149.189.218.948.991,362,350
4/3/20149.299.349.219.24895,765
4/2/20149.279.359.279.33560,584
4/1/20149.269.289.219.25365,488
3/31/20149.249.279.209.24370,338
3/28/20149.299.309.179.17344,955
3/27/20149.319.359.209.271,370,350
3/26/20149.349.399.229.251,390,640
3/25/20149.279.309.169.29685,209
3/24/20149.329.329.159.26525,840
3/21/20149.499.499.329.33444,985
3/20/20149.249.459.239.40349,138
3/19/20149.349.369.189.22488,116
3/18/20149.299.389.289.36804,889
3/17/20149.219.339.209.251,674,270
3/14/20149.059.169.039.132,872,760
3/13/20149.339.349.139.161,738,560
3/12/20149.229.289.169.281,212,950
3/11/20149.299.359.269.271,189,500
3/10/20149.259.379.209.371,360,920
3/7/20149.259.369.199.351,651,070
3/6/20149.159.279.149.251,687,050
3/5/20149.089.129.049.10983,493
3/4/20149.059.088.989.06931,144
3/3/20148.838.908.778.831,404,450
2/28/20149.049.098.979.03880,131
2/27/20148.838.898.758.88430,734
2/26/20148.758.878.718.87835,805
2/25/20148.488.508.418.48403,520
2/24/20148.358.468.338.45722,526
2/21/20148.348.388.308.31365,022
2/20/20148.318.368.258.331,790,660
2/19/20148.438.478.348.35645,274
2/18/20148.498.608.468.59747,870
2/14/20148.458.498.438.47731,536
2/13/20148.278.388.258.36466,663
2/12/20148.388.458.318.33825,746
2/11/20148.338.458.328.43898,573
2/10/20148.308.368.288.34698,013
2/7/20148.178.238.108.21581,051
2/6/20148.098.198.098.18369,505
2/5/20148.018.077.958.05598,860
2/4/20147.998.097.938.05727,665
2/3/20148.148.187.897.90805,969
1/31/20148.098.238.078.19920,922
1/30/20148.228.298.188.291,041,160
1/29/20147.868.007.857.961,562,120
1/28/20147.957.977.877.96890,806
1/27/20147.657.757.627.68719,700
1/24/20147.747.747.627.62651,072
1/23/20147.947.947.827.87263,200
1/22/20147.928.007.917.93667,585
1/21/20147.837.867.767.83670,654
1/17/20147.747.797.737.75587,142
1/16/20148.098.097.948.01298,134
1/15/20148.108.138.008.08585,440
1/14/20147.998.037.937.99664,715
1/13/20147.727.847.727.78834,965
1/10/20147.547.677.537.66533,752
1/9/20147.467.477.357.401,003,790
1/8/20147.627.677.547.55646,640
1/7/20147.627.727.567.681,314,240
1/6/20147.907.927.817.82487,166
1/3/20147.887.907.817.83517,294
1/2/20147.887.917.757.77905,355
12/31/20137.918.007.918.00507,022
12/30/20137.967.997.937.96589,564
12/27/20138.008.047.967.98686,219
12/26/20137.878.007.877.99324,567
12/24/20137.887.917.847.91169,079
12/23/20137.757.907.737.901,292,210
12/20/20137.527.627.457.581,304,760
12/19/20137.407.417.307.35745,798
12/18/20137.437.527.367.51941,959
12/17/20137.267.287.207.261,577,030
12/16/20137.367.377.317.32465,938
12/13/20137.417.437.357.35417,604
12/12/20137.537.537.447.48811,873
12/11/20137.707.747.627.64638,360
12/10/20137.597.807.567.76768,895
12/9/20137.477.517.417.43490,696
12/6/20137.527.587.457.55596,955
12/5/20137.647.687.567.62719,890
12/4/20137.597.717.577.69621,557
12/3/20137.647.717.617.66868,380
12/2/20137.767.887.757.79471,807
11/29/20137.957.957.847.87229,864
11/27/20138.028.037.917.99583,773
11/26/20138.018.057.998.03544,170
11/25/20137.907.947.897.90536,424
11/22/20137.847.857.817.83732,811
11/21/20137.807.897.747.891,496,960
Trading Center