$7.67 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

Jul. 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
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
8/27/20106.916.936.676.822,883,600
8/26/20107.037.096.916.953,334,000
8/25/20106.907.046.857.021,127,100
8/24/20107.027.076.946.962,536,700
8/23/20107.327.357.197.221,316,600
8/20/20107.357.377.257.362,103,800
8/19/20107.717.727.457.491,544,200
8/18/20107.667.757.617.68942,600
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
  • Showing 1201-1258 of 1,258 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!