$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
4/8/20159.169.239.149.19646,885
4/7/20159.349.389.249.24820,136
4/6/20159.339.419.309.40518,815
4/2/20159.379.419.279.32676,884
4/1/20159.299.299.159.24936,321
3/31/20159.289.349.259.27829,092
3/30/20159.399.469.399.431,230,923
3/27/20159.159.349.149.341,673,696
3/26/20159.069.078.909.043,180,772
3/25/20159.709.729.379.391,184,576
3/24/20159.849.859.769.78664,032
3/23/20159.949.959.799.82801,451
3/20/20159.959.979.889.941,200,194
3/19/20159.559.609.489.581,485,113
3/18/20159.749.899.639.831,852,323
3/17/20159.699.829.649.822,455,139
3/16/20159.499.739.479.692,090,480
3/13/20159.219.259.189.213,475,926
3/12/20159.329.349.059.161,902,611
3/11/20159.309.469.269.433,908,058
3/10/20159.239.319.189.231,198,826
3/9/20159.209.259.159.242,136,814
3/6/20159.309.309.159.181,454,516
3/5/20159.269.359.249.31738,871
3/4/20159.199.339.119.273,352,437
3/3/20159.239.419.209.377,713,556
3/2/20159.089.209.069.171,932,420
2/27/20158.858.948.778.89895,071
2/26/20158.928.958.878.911,384,878
2/25/20158.939.008.918.981,379,552
2/24/20158.868.988.838.981,079,658
2/23/20158.908.918.828.891,281,171
2/20/20158.738.948.728.92736,761
2/19/20158.738.778.688.701,194,611
2/18/20158.868.908.818.811,366,201
2/17/20158.768.878.688.861,274,791
2/13/20158.968.978.848.911,578,889
2/12/20158.909.128.869.124,368,525
2/11/20158.758.828.718.79652,369
2/10/20158.718.808.668.79848,832
2/9/20158.518.528.398.49753,141
2/6/20158.678.698.548.55988,213
2/5/20158.678.718.578.691,134,307
2/4/20158.688.768.648.681,687,896
2/3/20158.478.608.448.585,385,774
2/2/20158.358.478.248.421,640,300
1/30/20158.338.428.288.304,293,556
1/29/20158.338.488.308.4411,871,672
1/28/20158.148.177.977.996,009,183
1/27/20158.438.478.338.342,350,449
1/26/20158.428.578.398.521,774,197
1/23/20158.108.288.088.194,206,375
1/22/20157.998.157.968.135,479,093
1/21/20157.908.057.888.04995,239
1/20/20157.887.947.827.912,930,740
1/16/20157.667.817.597.801,394,818
1/15/20157.717.747.627.681,667,568
1/14/20157.637.747.617.704,574,951
1/13/20157.557.737.507.551,990,843
1/12/20157.627.727.537.651,358,380
1/9/20157.687.697.507.652,077,760
1/8/20157.467.687.457.631,947,037
1/7/20157.357.487.327.441,376,052
1/6/20157.387.397.207.271,066,170
1/5/20157.427.447.277.371,404,625
1/2/20157.497.577.457.55849,508
12/31/20147.537.607.457.47394,472
12/30/20147.557.587.537.54664,706
12/29/20147.567.647.557.59830,682
12/26/20147.667.717.647.66371,414
12/24/20147.597.757.567.69409,156
12/23/20147.597.627.557.60840,390
12/22/20147.617.697.587.69994,063
12/19/20147.527.637.527.611,334,222
12/18/20147.477.747.457.691,510,295
12/17/20147.307.467.297.431,294,542
12/16/20147.127.457.107.261,776,479
12/15/20147.287.307.027.081,206,262
12/12/20147.457.477.307.341,519,179
12/11/20147.447.537.447.49954,506
12/10/20147.627.647.367.411,941,998
12/9/20147.567.717.547.651,973,912
12/8/20147.727.777.687.721,171,094
12/5/20147.647.757.617.71838,696
12/4/20147.557.607.527.57442,475
12/3/20147.467.597.467.59381,470
12/2/20147.487.507.437.46292,126
12/1/20147.517.527.457.47491,541
11/28/20147.537.567.487.48339,622
11/26/20147.457.537.447.53466,256
11/25/20147.407.497.387.48577,050
11/24/20147.347.357.307.35554,974
11/21/20147.287.327.247.301,136,690
11/20/20147.337.407.097.191,184,272
11/19/20147.387.427.357.40619,966
11/18/20147.217.337.187.31883,160
11/17/20147.137.147.077.12609,518
11/14/20146.927.046.917.02844,650
11/13/20146.756.856.746.81896,091
11/12/20146.886.906.846.88274,513
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!