$8.02 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

May. 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
8/17/20107.657.747.627.681,092,900
8/16/20107.437.557.407.491,652,600
8/13/20107.517.607.477.502,023,300
8/12/20107.467.607.457.533,762,800
8/11/20107.777.787.637.672,731,300
8/10/20108.318.338.158.301,566,000
8/9/20108.378.458.328.401,552,600
8/6/20108.328.438.188.265,057,800
8/5/20108.268.338.258.301,030,300
8/4/20108.338.388.228.292,113,500
8/3/20108.378.388.278.341,494,800
8/2/20108.338.438.308.381,571,000
7/30/20108.158.298.098.192,478,600
7/29/20108.348.368.098.141,863,600
7/28/20108.178.238.128.171,270,400
7/27/20108.198.208.088.161,927,400
7/26/20108.188.248.108.206,542,000
7/23/20108.368.448.098.4411,400,800
7/22/20108.578.768.568.692,139,700
7/21/20108.478.528.268.292,393,300
7/20/20108.238.468.228.431,584,300
7/19/20108.618.688.528.64810,700
7/16/20108.658.698.528.592,024,500
7/15/20108.848.858.638.842,121,200
7/14/20108.748.868.698.801,819,600
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center