$8.57 +0.03 (%) STMicroelectronics NY Registered Shs - NYSE

May. 29, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
5/28/20158.548.628.428.542,085,256
5/27/20158.058.328.048.29889,178
5/26/20158.108.117.968.021,092,892
5/22/20158.158.238.098.181,905,034
5/21/20158.208.258.188.25784,302
5/20/20158.238.348.198.271,548,828
5/19/20158.098.128.048.08561,905
5/18/20158.148.168.098.15554,224
5/15/20158.128.148.078.12696,034
5/14/20158.148.218.118.18918,897
5/13/20158.098.118.008.011,686,570
5/12/20158.198.197.998.023,011,157
5/11/20157.647.817.627.76873,362
5/8/20157.807.857.787.80738,345
5/7/20157.737.807.717.761,227,182
5/6/20157.767.827.687.741,598,264
5/5/20157.617.657.527.571,805,852
5/4/20157.897.907.757.771,737,201
5/1/20157.958.007.897.941,222,472
4/30/20158.078.077.937.964,351,872
4/29/20159.199.299.099.182,192,658
4/28/20159.379.409.289.381,866,596
4/27/20159.579.639.549.59765,529
4/24/20159.499.519.389.441,069,050
4/23/20159.579.689.499.651,184,345
4/22/20159.889.989.849.942,827,481
4/21/20159.569.689.539.651,192,862
4/20/20159.149.289.149.21465,943
4/17/20159.259.259.139.19645,871
4/16/20159.489.509.419.49631,282
4/15/20159.429.449.329.43639,370
4/14/20159.479.489.389.41495,127
4/13/20159.539.579.469.53814,611
4/10/20159.319.459.309.44707,247
4/9/20159.239.259.189.23632,193
4/8/20159.169.239.149.19646,885
4/7/20159.349.389.249.24820,136
4/6/20159.339.419.309.40518,815
4/2/20159.379.419.279.32676,884
4/1/20159.299.299.159.24936,321
3/31/20159.289.349.259.27829,092
3/30/20159.399.469.399.431,230,923
3/27/20159.159.349.149.341,673,696
3/26/20159.069.078.909.043,180,772
3/25/20159.709.729.379.391,184,576
3/24/20159.849.859.769.78664,032
3/23/20159.949.959.799.82801,451
3/20/20159.959.979.889.941,200,194
3/19/20159.559.609.489.581,485,113
3/18/20159.749.899.639.831,852,323
3/17/20159.699.829.649.822,455,139
3/16/20159.499.739.479.692,090,480
3/13/20159.219.259.189.213,475,926
3/12/20159.329.349.059.161,902,611
3/11/20159.309.469.269.433,908,058
3/10/20159.239.319.189.231,198,826
3/9/20159.209.259.159.242,136,814
3/6/20159.309.309.159.181,454,516
3/5/20159.269.359.249.31738,871
3/4/20159.199.339.119.273,352,437
3/3/20159.239.419.209.377,713,556
3/2/20159.089.209.069.171,932,420
2/27/20158.858.948.778.89895,071
2/26/20158.928.958.878.911,384,878
2/25/20158.939.008.918.981,379,552
2/24/20158.868.988.838.981,079,658
2/23/20158.908.918.828.891,281,171
2/20/20158.738.948.728.92736,761
2/19/20158.738.778.688.701,194,611
2/18/20158.868.908.818.811,366,201
2/17/20158.768.878.688.861,274,791
2/13/20158.968.978.848.911,578,889
2/12/20158.909.128.869.124,368,525
2/11/20158.758.828.718.79652,369
2/10/20158.718.808.668.79848,832
2/9/20158.518.528.398.49753,141
2/6/20158.678.698.548.55988,213
2/5/20158.678.718.578.691,134,307
2/4/20158.688.768.648.681,687,896
2/3/20158.478.608.448.585,385,774
2/2/20158.358.478.248.421,640,300
1/30/20158.338.428.288.304,293,556
1/29/20158.338.488.308.4411,871,672
1/28/20158.148.177.977.996,009,183
1/27/20158.438.478.338.342,350,449
1/26/20158.428.578.398.521,774,197
1/23/20158.108.288.088.194,206,375
1/22/20157.998.157.968.135,479,093
1/21/20157.908.057.888.04995,239
1/20/20157.887.947.827.912,930,740
1/16/20157.667.817.597.801,394,818
1/15/20157.717.747.627.681,667,568
1/14/20157.637.747.617.704,574,951
1/13/20157.557.737.507.551,990,843
1/12/20157.627.727.537.651,358,380
1/9/20157.687.697.507.652,077,760
1/8/20157.467.687.457.631,947,037
1/7/20157.357.487.327.441,376,052
1/6/20157.387.397.207.271,066,170
1/5/20157.427.447.277.371,404,625
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center