$7.69 +0.08 (%) STMicroelectronics NY Registered Shs - NYSE

Dec. 22, 2014 | 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
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
2/26/20108.578.718.498.671,156,900
2/25/20108.458.618.388.591,304,600
2/24/20108.548.638.468.561,014,800
2/23/20108.508.538.308.321,194,400
2/22/20108.768.778.618.641,563,700
2/19/20108.498.618.448.561,052,000
2/18/20108.508.568.498.541,243,700
2/17/20108.458.488.378.43904,600
2/16/20107.958.207.918.171,456,800
2/12/20107.968.117.928.071,866,700
2/11/20108.098.308.018.301,510,800
2/10/20108.198.218.078.201,521,500
2/9/20108.018.187.898.092,847,300
2/8/20107.978.097.878.002,674,800
2/5/20108.148.187.898.113,091,100
2/4/20108.508.518.178.171,895,300
2/3/20108.628.658.538.631,957,000
2/2/20108.588.648.518.592,358,600
2/1/20108.368.448.348.422,062,600
1/29/20108.328.388.108.143,954,900
1/28/20108.518.538.208.275,481,400
1/27/20108.408.448.108.193,908,200
1/26/20108.538.658.488.503,024,300
1/25/20108.538.578.398.451,645,500
1/22/20108.598.628.298.322,301,000
1/21/20108.848.888.608.652,410,600
1/20/20108.838.888.728.784,496,000
1/19/20108.738.898.728.851,700,300
1/15/20109.099.108.848.871,518,200
1/14/20109.139.199.099.123,052,600
1/13/20109.109.189.009.105,547,800
1/12/20109.069.088.908.923,255,100
1/11/20109.319.339.189.281,353,600
1/8/20109.249.359.219.341,613,000
1/7/20109.359.369.259.341,499,000
1/6/20109.359.509.349.401,553,400
1/5/20109.339.389.279.351,463,600
1/4/20109.349.369.299.291,233,800
12/31/20099.189.469.149.272,177,500
12/30/20099.009.148.989.121,657,500
12/29/20099.189.209.019.07803,900
12/28/20099.189.289.159.211,293,500
12/24/20099.139.219.119.18531,500
12/23/20099.029.189.009.053,997,100
12/22/20098.838.978.818.951,769,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center