$9.21 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

Apr. 20, 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
7/13/20108.528.688.528.67764,100
7/12/20108.328.438.318.401,128,300
7/9/20108.218.408.198.392,078,400
7/8/20108.428.458.298.441,099,300
7/7/20108.008.367.998.351,244,800
7/6/20108.218.227.938.013,120,400
7/2/20108.088.117.887.971,616,400
7/1/20108.058.067.828.032,812,600
6/30/20108.038.137.907.911,843,000
6/29/20108.058.067.897.973,876,100
6/28/20108.408.468.288.331,662,300
6/25/20108.338.408.238.332,337,800
6/24/20108.478.498.288.391,138,000
6/23/20108.558.618.378.561,509,000
6/22/20108.558.648.358.391,285,200
6/21/20108.798.808.518.581,269,200
6/18/20108.678.758.628.651,073,800
6/17/20108.698.698.588.661,639,200
6/16/20108.528.698.478.613,316,700
6/15/20108.808.958.788.927,343,800
6/14/20108.568.638.518.584,745,300
6/11/20108.298.478.268.442,213,300
6/10/20108.288.428.258.422,682,100
6/9/20108.128.167.877.903,951,700
6/8/20107.747.837.647.832,803,000
6/7/20107.997.997.647.682,380,600
6/4/20108.028.097.747.772,587,700
6/3/20108.158.157.948.05921,600
6/2/20107.918.077.868.051,921,400
6/1/20107.657.927.617.611,420,300
5/28/20107.917.937.707.741,894,900
5/27/20107.818.067.798.022,115,000
5/26/20107.597.727.487.524,169,300
5/25/20107.297.767.287.683,803,100
5/24/20107.858.017.837.864,902,200
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center