$9.04 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

Mar. 26, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center