$8.89 -0.02 (%) STMicroelectronics NY Registered Shs - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
5/21/20107.788.087.758.055,055,600
5/20/20107.708.117.607.905,917,700
5/19/20107.958.177.898.126,235,700
5/18/20108.368.387.988.012,829,000
5/17/20108.228.297.978.242,035,200
5/14/20108.218.227.958.193,714,100
5/13/20108.578.748.488.482,416,000
5/12/20108.608.688.548.612,599,200
5/11/20108.388.728.368.563,739,200
5/10/20108.658.728.498.602,202,800
5/7/20108.268.357.828.127,644,300
5/6/20108.488.587.808.395,854,300
5/5/20108.368.598.328.483,343,900
5/4/20108.818.838.668.732,716,800
5/3/20109.319.399.289.361,107,700
4/30/20109.499.499.189.201,944,900
4/29/20109.359.389.279.381,194,800
4/28/20109.369.409.119.261,733,300
4/27/20109.519.579.119.143,701,900
4/26/20109.719.789.669.691,966,200
4/23/20109.809.869.609.683,779,800
4/22/201010.1510.4510.0910.443,061,100
4/21/201010.7010.7310.3610.494,202,400
4/20/201010.4710.6110.4410.601,927,900
4/19/201010.1210.3110.1010.311,909,300
4/16/201010.2910.3510.1010.252,264,400
4/15/201010.4510.5310.4310.491,063,200
4/14/201010.5410.6310.5110.631,360,100
4/13/201010.1910.3310.1310.331,502,600
4/12/201010.1810.2110.0910.16571,000
4/9/20109.9710.079.9410.061,117,700
4/8/20109.819.979.769.951,821,700
4/7/201010.1210.1410.0310.091,035,200
4/6/201010.1910.3010.1610.30656,300
4/5/201010.2410.2710.0610.25773,000
4/1/201010.1510.189.9910.031,748,900
3/31/20109.889.959.809.862,214,600
3/30/20109.849.859.699.79979,200
3/29/20109.869.979.859.942,191,500
3/26/20109.869.959.719.751,410,300
3/25/20109.809.929.699.731,984,900
3/24/20109.459.619.409.531,345,700
3/23/20109.279.379.239.37880,000
3/22/20108.919.258.919.24805,900
3/19/20109.169.168.979.051,231,600
3/18/20109.259.299.089.16748,300
3/17/20109.329.389.299.34892,000
3/16/20109.169.309.109.291,661,100
3/15/20109.059.088.949.031,549,000
3/12/20109.289.289.059.072,481,900
3/11/20109.219.279.149.271,161,500
3/10/20109.159.319.159.30771,600
3/9/20109.069.209.069.13685,600
3/8/20109.259.259.179.20512,700
3/5/20109.199.269.149.241,170,100
3/4/20109.069.088.918.97879,900
3/3/20109.029.109.009.011,146,700
3/2/20109.009.038.948.95994,100
3/1/20108.748.838.708.821,303,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center