STMICROELECTRONICS $9.38

down -0.12


23/5/2013 11:23 AM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
8/8/2008 12.08 12.43 12.04 12.38 21254
8/7/2008 12.22 12.35 12.15 12.17 23163
8/6/2008 11.77 11.97 11.68 11.92 23061
8/5/2008 11.52 11.73 11.50 11.73 15342
8/4/2008 11.25 11.30 11.17 11.20 17376
8/1/2008 11.28 11.29 11.00 11.08 25643
7/31/2008 11.01 11.20 11.00 11.06 12357
7/30/2008 11.18 11.26 11.06 11.17 16506
7/29/2008 10.89 11.20 10.87 11.19 14129
7/28/2008 11.28 11.32 11.02 11.06 17187
7/25/2008 11.25 11.40 11.18 11.33 19871
7/24/2008 11.27 11.27 10.93 10.98 40238
7/23/2008 11.10 11.39 11.05 11.34 49947
7/22/2008 10.65 10.80 10.51 10.64 52492
7/21/2008 11.61 11.63 11.35 11.40 36594
7/18/2008 11.54 11.58 11.36 11.48 42824
7/17/2008 11.14 11.35 11.07 11.35 50409
7/16/2008 10.29 10.64 10.23 10.61 22508
7/15/2008 10.22 10.42 10.06 10.24 43992
7/14/2008 10.31 10.33 10.11 10.18 26009
7/11/2008 10.13 10.33 10.02 10.15 30496
7/10/2008 10.42 10.48 10.30 10.47 23947
7/9/2008 10.55 10.57 10.30 10.31 25983
7/8/2008 10.22 10.30 10.07 10.29 24608
7/7/2008 10.32 10.44 10.22 10.31 32108
7/2/2008 10.44 10.48 10.13 10.16 28738
7/1/2008 10.19 10.32 10.08 10.29 29858
6/30/2008 10.42 10.49 10.33 10.33 19879
6/27/2008 10.61 10.69 10.46 10.61 26602
6/26/2008 10.70 10.74 10.50 10.52 16583
6/25/2008 10.98 11.10 10.95 11.00 16263
6/24/2008 10.69 10.86 10.55 10.74 21237
6/23/2008 10.86 10.90 10.70 10.75 11198
6/20/2008 10.91 10.93 10.71 10.79 23116
6/19/2008 11.23 11.47 11.10 11.40 32853
6/18/2008 11.60 11.62 11.40 11.43 22649
6/17/2008 11.96 11.99 11.79 11.84 18028
6/16/2008 11.59 11.77 11.57 11.73 26996
6/13/2008 11.35 11.55 11.33 11.54 15360
6/12/2008 11.20 11.51 11.18 11.38 27376
6/11/2008 11.92 11.93 11.63 11.64 43181
6/10/2008 11.77 11.99 11.77 11.88 23001
6/9/2008 12.29 12.31 11.96 12.09 15722
6/6/2008 12.52 12.54 12.24 12.24 20186
6/5/2008 12.83 12.86 12.59 12.82 25610
6/4/2008 12.52 12.82 12.51 12.74 32426
6/3/2008 12.65 12.77 12.56 12.63 34857
6/2/2008 12.63 12.63 12.44 12.49 15118
5/30/2008 13.13 13.14 13.00 13.03 22099
5/29/2008 12.76 12.97 12.74 12.90 25870
5/28/2008 13.08 13.09 12.86 13.05 16397
5/27/2008 12.55 12.86 12.55 12.77 15794
5/23/2008 12.79 12.84 12.64 12.70 12629
Marketplace
Trading Center