$7.60 -0.09 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/16/20117.017.166.987.011,530,850
11/15/20117.157.247.077.15884,984
11/14/20117.337.367.187.25863,452
11/11/20117.277.397.227.34975,562
11/10/20117.247.247.027.091,547,488
11/9/20117.167.196.936.941,943,803
11/8/20117.497.537.347.521,706,315
11/7/20117.377.457.237.371,922,224
11/4/20117.187.307.107.241,262,112
11/3/20117.107.386.947.353,376,158
11/2/20116.706.786.606.712,180,356
11/1/20116.446.586.406.493,820,958
10/31/20117.177.186.926.932,301,797
10/28/20117.297.357.247.341,435,012
10/27/20117.447.577.307.492,143,536
10/26/20117.157.166.867.061,973,219
10/25/20117.047.106.926.936,363,036
10/24/20117.457.657.357.464,064,772
10/21/20117.267.417.257.412,217,127
10/20/20117.237.236.947.121,873,410
10/19/20117.227.247.057.062,607,896
10/18/20117.217.487.097.422,799,331
10/17/20117.417.427.107.132,192,497
10/14/20117.517.577.397.522,016,874
10/13/20117.177.347.097.302,576,250
10/12/20117.247.307.177.211,924,014
10/11/20117.027.096.977.062,406,945
10/10/20117.097.437.097.362,569,356
10/7/20117.007.026.836.872,044,554
10/6/20116.626.956.606.942,306,826
10/5/20116.416.626.336.592,135,378
10/4/20115.996.375.966.373,639,624
10/3/20116.366.476.106.105,017,113
9/30/20116.546.736.496.503,497,177
9/29/20116.876.916.576.712,603,649
9/28/20116.966.986.676.672,441,903
9/27/20116.887.126.856.893,030,264
9/26/20116.516.636.376.623,033,054
9/23/20116.216.426.196.344,289,127
9/22/20116.246.316.076.244,493,033
9/21/20116.566.666.386.392,100,716
9/20/20116.556.676.466.482,589,534
9/19/20116.436.636.406.592,411,022
9/16/20117.007.026.816.872,407,714
9/15/20116.977.026.876.994,410,692
9/14/20116.376.746.336.668,028,097
9/13/20115.806.035.786.004,273,647
9/12/20115.675.875.665.865,462,427
9/9/20115.735.895.695.807,442,880
9/8/20116.026.186.016.073,346,528
9/7/20115.946.135.936.111,829,028
9/6/20115.615.815.615.803,741,649
9/2/20116.336.396.286.306,186,722
9/1/20116.556.626.486.515,343,201
8/31/20116.656.746.616.662,518,779
8/30/20116.446.576.406.542,438,322
8/29/20116.496.616.496.591,672,771
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center