$8.30 -0.14 (%) STMicroelectronics NY Registered Shs - NYSE

Jan. 30, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center