$7.32 -0.03 (%) STMicroelectronics NY Registered Shs - NYSE

Aug. 28, 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
11/19/20109.209.279.149.271,225,897
11/18/20109.009.128.989.062,505,606
11/17/20108.618.728.608.68731,790
11/16/20108.768.808.558.62876,109
11/15/20108.818.828.728.72715,840
11/12/20108.758.848.708.791,647,388
11/11/20108.648.738.598.691,696,437
11/10/20109.129.138.909.071,156,929
11/9/20109.349.349.049.081,289,037
11/8/20108.979.088.959.041,038,045
11/5/20109.039.119.029.061,166,076
11/4/20109.159.229.109.214,162,480
11/3/20108.979.188.899.153,472,104
11/2/20108.818.878.748.861,003,358
11/1/20108.788.808.658.691,200,344
10/29/20108.738.828.708.771,589,949
10/28/20108.798.808.688.752,374,659
10/27/20108.468.578.418.482,683,458
10/26/20108.068.208.038.14825,797
10/25/20108.208.318.208.271,377,135
10/22/20108.108.158.038.131,128,129
10/21/20107.948.007.867.922,583,882
10/20/20107.737.897.717.871,491,241
10/19/20107.767.777.587.642,213,848
10/18/20107.917.967.867.925,531,601
10/15/20107.957.957.807.87922,367
10/14/20107.867.917.817.881,199,832
10/13/20107.967.967.857.861,249,179
10/12/20107.637.737.537.701,105,411
10/11/20107.557.607.537.56517,390
10/8/20107.457.527.397.511,188,696
10/7/20107.587.587.437.54982,592
10/6/20107.617.657.487.53733,798
10/5/20107.557.667.527.65858,268
10/4/20107.357.407.227.301,569,605
10/1/20107.657.677.507.601,454,272
9/30/20107.777.837.577.632,355,371
9/29/20107.617.707.587.641,708,506
9/28/20107.587.707.467.701,336,209
9/27/20107.697.707.597.601,099,416
9/24/20107.547.707.547.681,260,675
9/23/20107.367.497.327.41987,408
9/22/20107.617.667.517.541,242,265
9/21/20107.717.717.567.651,547,133
9/20/20107.477.617.427.611,180,213
9/17/20107.337.367.267.351,004,387
9/16/20107.177.237.157.21665,271
9/15/20107.197.287.147.23579,563
9/14/20107.197.327.127.263,008,082
9/13/20107.117.167.097.141,711,950
9/10/20107.047.056.896.931,942,586
9/9/20107.117.127.017.04757,799
9/8/20106.907.006.896.931,244,206
9/7/20107.087.086.966.991,004,040
9/3/20107.137.187.047.171,078,992
9/2/20107.047.086.997.071,145,363
9/1/20106.897.076.897.033,736,232
8/31/20106.606.696.516.554,359,000
8/30/20106.706.726.626.622,377,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!