$5.53 -0.04 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

May. 5, 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
5/5/20165.585.595.525.53956,957
5/4/20165.685.705.575.571,149,508
5/3/20165.915.915.775.781,073,037
5/2/20166.046.106.026.08723,988
4/29/20166.296.306.096.141,296,607
4/28/20166.346.426.246.241,265,811
4/27/20166.376.516.356.504,227,644
4/26/20165.845.895.825.83873,023
4/25/20165.805.835.675.68662,288
4/22/20165.785.855.775.82533,823
4/21/20165.835.855.755.79582,845
4/20/20165.815.845.745.79759,504
4/19/20165.895.945.885.891,140,322
4/18/20165.705.745.695.73658,101
4/15/20165.745.815.725.741,079,665
4/14/20165.465.555.405.511,482,268
4/13/20165.635.675.595.66581,723
4/12/20165.495.525.405.48876,078
4/11/20165.625.705.605.611,045,455
4/8/20165.545.585.515.531,464,108
4/7/20165.505.515.365.403,442,186
4/6/20165.165.285.115.261,022,211
4/5/20165.335.365.235.242,767,086
4/4/20165.595.625.545.56958,292
4/1/20165.395.535.365.531,303,191
3/31/20165.565.615.555.581,177,308
3/30/20165.565.605.525.53595,654
3/29/20165.485.605.455.59617,333
3/28/20165.495.555.485.48256,662
3/24/20165.395.515.395.49291,262
3/23/20165.645.655.505.51759,936
3/22/20165.495.545.475.49956,303
3/21/20165.655.665.595.64438,984
3/18/20165.685.715.635.67938,205
3/17/20165.805.855.775.82752,630
3/16/20165.735.985.735.981,111,857
3/15/20165.835.845.785.81459,934
3/14/20165.935.945.885.90441,921
3/11/20165.896.005.875.99900,491
3/10/20165.835.905.735.77433,695
3/9/20165.795.815.745.78327,169
3/8/20165.835.835.755.77493,674
3/7/20165.815.905.805.88504,287
3/4/20165.895.945.855.87865,095
3/3/20165.926.045.876.03763,152
3/2/20165.805.895.795.89483,371
3/1/20165.825.885.775.86404,669
2/29/20165.745.765.685.69365,472
2/26/20165.695.725.655.72362,790
2/25/20165.655.685.595.68433,708
2/24/20165.565.655.485.63822,880
2/23/20165.865.905.775.78476,383
2/22/20165.915.975.895.94597,463
2/19/20165.785.835.755.77892,238
2/18/20165.775.855.735.812,284,878
2/17/20165.425.615.425.602,137,002
2/16/20165.345.415.295.391,213,766
2/12/20165.325.365.255.36475,834
2/11/20165.345.365.275.361,107,150
2/10/20165.355.395.305.31797,140
2/9/20165.205.405.195.351,084,212
2/8/20165.415.455.355.421,062,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center