$8.01 0.00 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center