$7.56 -0.14 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
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
7/15/20165.996.005.955.97561,189
7/14/20166.046.055.996.02885,821
7/13/20166.046.055.965.99643,817
7/12/20165.996.035.985.99759,112
7/11/20165.865.935.855.91982,024
7/8/20165.665.735.665.721,114,612
7/7/20165.465.525.385.44989,957
7/6/20165.305.455.265.452,834,369
7/5/20165.685.685.515.531,106,999
7/1/20165.875.905.835.85834,036
6/30/20165.765.895.735.89818,363
6/29/20165.705.725.655.65891,704
6/28/20165.705.765.635.681,146,717
6/27/20165.555.565.395.521,374,232
6/24/20165.685.805.605.622,177,330
6/23/20166.156.206.096.19971,852
6/22/20166.066.065.935.931,455,451
6/21/20165.885.915.845.89806,751
6/20/20165.865.875.795.791,050,962
6/17/20165.645.705.585.66751,201
6/16/20165.535.655.475.621,342,838
6/15/20165.695.755.665.71758,683
6/14/20165.565.645.515.641,400,228
6/13/20165.565.695.565.58833,209
6/10/20165.825.835.705.73991,355
6/9/20165.976.055.966.05772,620
6/8/20166.226.246.126.16631,212
6/7/20166.236.316.226.271,154,407
6/6/20166.056.156.046.121,151,029
6/3/20166.076.085.976.011,648,794
6/2/20165.976.035.956.031,135,011
6/1/20165.956.005.955.99558,424
5/31/20166.026.025.956.02685,799
5/27/20166.026.055.996.03368,351
5/26/20166.086.086.016.04637,217
5/25/20165.996.065.945.971,023,565
5/24/20165.805.935.805.92562,626
5/23/20165.805.855.765.76691,017
5/20/20165.715.765.695.75744,420
5/19/20165.635.665.595.62767,170
5/18/20165.545.695.535.641,091,654
5/17/20165.425.445.325.36944,927
5/16/20165.305.375.305.35628,869
5/13/20165.275.345.245.26717,021
5/12/20165.445.465.265.34752,370
5/11/20165.305.435.305.40862,520
5/10/20165.405.475.385.46977,467
5/9/20165.475.485.365.411,040,026
5/6/20165.525.595.495.54691,856
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center