$10.57 -0.21 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 02:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
3/2/20127.307.327.167.203,089,513
3/1/20127.507.547.357.401,154,704
2/29/20127.597.647.417.422,371,156
2/28/20127.517.707.497.652,907,147
2/27/20126.957.226.937.162,081,737
2/24/20127.307.377.257.281,822,809
2/23/20127.177.327.097.182,726,132
2/22/20127.387.387.227.242,416,742
2/21/20127.517.517.287.323,726,752
2/17/20126.987.006.906.951,649,965
2/16/20126.776.876.736.851,910,575
2/15/20126.916.916.806.831,640,769
2/14/20126.766.796.686.751,327,075
2/13/20126.786.816.726.78916,862
2/10/20126.776.806.716.731,235,850
2/9/20126.916.926.806.871,812,107
2/8/20126.826.876.776.872,300,353
2/7/20126.806.866.746.841,337,046
2/6/20126.856.936.836.862,664,256
2/3/20126.947.026.937.011,888,902
2/2/20126.956.996.926.991,079,482
2/1/20126.947.076.897.011,902,355
1/31/20126.866.886.626.681,691,610
1/30/20126.776.886.766.881,368,984
1/27/20127.047.147.047.091,338,676
1/26/20126.927.016.886.942,382,612
1/25/20126.706.856.636.821,278,746
1/24/20126.936.986.836.863,160,654
1/23/20127.277.357.227.222,451,348
1/20/20127.317.397.227.301,264,050
1/19/20127.377.387.247.332,111,597
1/18/20127.037.237.007.233,033,638
1/17/20126.776.806.716.732,287,380
1/13/20126.296.326.196.271,681,936
1/12/20126.456.486.366.47968,194
1/11/20126.296.356.236.311,321,055
1/10/20126.416.486.406.46735,164
1/9/20126.196.216.126.191,062,128
1/6/20126.216.216.076.171,315,432
1/5/20126.046.156.036.111,432,034
1/4/20126.326.336.196.221,385,248
1/3/20126.456.476.346.404,040,566
12/30/20115.925.995.915.93741,929
12/29/20115.845.945.805.94644,401
12/28/20115.935.935.795.82976,064
12/27/20115.885.945.845.89931,473
12/23/20115.915.995.895.96513,107
12/22/20115.765.935.755.93852,882
12/21/20115.775.775.635.71940,301
12/20/20115.585.815.575.812,307,161
12/19/20115.555.565.345.34823,317
12/16/20115.535.565.455.481,085,215
12/15/20115.615.625.505.521,873,844
12/14/20115.525.575.465.471,260,845
12/13/20115.745.805.515.561,868,360
12/12/20115.775.785.685.731,752,344
12/9/20115.825.965.815.952,588,655
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center