STMICROELECTRONICS $9.61

up +0.17


20/5/2013 04:20 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
12/24/2012 7.07 7.16 7.05 7.09 3568
12/21/2012 7.01 7.12 6.96 7.12 21835
12/20/2012 7.08 7.14 7.06 7.10 13041
12/19/2012 7.08 7.12 7.00 7.05 12349
12/18/2012 6.89 6.98 6.88 6.95 5750
12/17/2012 6.89 6.97 6.89 6.95 6655
12/14/2012 6.87 6.95 6.84 6.92 11439
12/13/2012 6.76 6.86 6.73 6.79 15871
12/12/2012 6.81 6.85 6.77 6.79 24254
12/11/2012 6.76 6.81 6.69 6.74 11393
12/10/2012 6.66 6.77 6.65 6.70 19960
12/7/2012 6.40 6.48 6.37 6.48 7551
12/6/2012 6.52 6.57 6.47 6.55 10631
12/5/2012 6.40 6.55 6.39 6.50 13947
12/4/2012 6.27 6.33 6.24 6.28 8990
12/3/2012 6.35 6.38 6.25 6.27 10869
11/30/2012 6.29 6.37 6.28 6.36 27407
11/29/2012 6.15 6.22 6.14 6.20 34985
11/28/2012 5.89 6.02 5.81 6.00 18455
11/27/2012 5.85 6.08 5.83 6.00 17080
11/26/2012 5.94 5.96 5.91 5.95 5901
11/23/2012 5.96 6.05 5.95 6.04 5226
11/21/2012 5.89 5.93 5.86 5.91 7330
11/20/2012 5.80 5.86 5.74 5.82 7272
11/19/2012 5.70 5.88 5.69 5.88 19702
11/16/2012 5.47 5.51 5.36 5.43 14329
11/15/2012 5.57 5.62 5.31 5.46 29816
11/14/2012 5.69 5.71 5.53 5.55 14130
11/13/2012 5.45 5.59 5.42 5.50 7444
11/12/2012 5.52 5.54 5.47 5.52 5441
11/9/2012 5.51 5.61 5.50 5.56 11773
11/8/2012 5.60 5.71 5.55 5.56 11431
11/7/2012 5.72 5.74 5.59 5.65 19453
11/6/2012 5.88 6.05 5.88 6.00 12903
11/5/2012 5.83 5.94 5.80 5.94 15947
11/2/2012 6.03 6.03 5.89 5.92 14843
11/1/2012 5.96 6.10 5.92 6.10 15076
10/31/2012 5.94 5.95 5.84 5.89 9527
10/26/2012 5.98 6.04 5.94 6.02 14243
10/25/2012 6.19 6.21 6.03 6.07 13196
10/24/2012 6.26 6.32 6.13 6.17 34119
10/23/2012 6.03 6.08 5.95 6.03 15021
10/22/2012 6.27 6.33 6.19 6.20 19046
10/19/2012 6.28 6.28 6.10 6.13 17600
10/18/2012 6.37 6.51 6.35 6.46 19028
10/17/2012 6.32 6.40 6.26 6.39 17438
10/16/2012 6.09 6.16 6.04 6.16 9689
10/15/2012 6.00 6.02 5.92 6.01 16174
10/12/2012 6.01 6.31 5.97 6.00 62763
10/11/2012 5.71 5.74 5.61 5.64 8175
10/10/2012 5.65 5.68 5.59 5.61 12187
10/9/2012 5.80 5.85 5.66 5.71 11527
10/8/2012 5.62 5.66 5.57 5.59 8815
10/5/2012 5.84 5.85 5.75 5.78 15155
10/4/2012 5.61 5.66 5.56 5.65 7213
10/3/2012 5.60 5.63 5.54 5.59 6098
10/2/2012 5.68 5.70 5.57 5.64 14884
10/1/2012 5.55 5.69 5.54 5.57 16791
9/28/2012 5.45 5.46 5.37 5.40 15819
9/27/2012 5.56 5.65 5.47 5.62 10328
9/26/2012 5.54 5.57 5.44 5.56 13267
9/25/2012 5.85 5.86 5.65 5.66 14386
9/24/2012 5.87 5.90 5.82 5.88 15133
9/21/2012 6.08 6.16 6.07 6.09 21106
9/20/2012 6.05 6.12 5.98 6.11 9426
9/19/2012 6.19 6.24 6.15 6.21 10322
9/18/2012 6.26 6.32 6.23 6.30 10410
9/17/2012 6.63 6.66 6.52 6.55 14125
9/14/2012 6.58 6.77 6.58 6.74 26742
9/13/2012 6.16 6.49 6.14 6.43 29974
9/12/2012 6.19 6.25 6.14 6.19 24550
9/11/2012 5.71 5.94 5.70 5.90 10161
9/10/2012 5.68 5.69 5.54 5.55 12333
9/7/2012 5.75 5.85 5.73 5.82 16252
9/6/2012 5.51 5.71 5.51 5.71 17003
9/5/2012 5.56 5.60 5.47 5.51 19603
9/4/2012 5.89 5.91 5.76 5.85 9564
8/31/2012 5.95 5.98 5.83 5.94 11056
8/30/2012 5.84 5.85 5.73 5.77 11078
8/29/2012 5.82 5.95 5.82 5.91 19097
8/28/2012 5.82 5.84 5.78 5.80 12042
8/27/2012 5.92 5.92 5.83 5.83 13122
8/24/2012 5.78 5.89 5.76 5.84 6672
8/23/2012 5.95 5.96 5.86 5.87 9798
8/22/2012 5.91 5.98 5.90 5.94 9436
8/21/2012 6.01 6.05 5.89 5.92 13655
8/20/2012 5.89 5.92 5.80 5.91 10184
8/17/2012 6.10 6.11 6.05 6.09 7742
8/16/2012 6.03 6.18 6.02 6.16 12389
8/15/2012 5.88 5.92 5.86 5.88 8604
8/14/2012 5.94 5.96 5.83 5.86 12346
8/13/2012 5.96 6.00 5.83 5.90 11840
8/10/2012 5.96 6.04 5.92 6.02 12557
8/9/2012 5.89 5.98 5.86 5.93 17016
8/8/2012 5.84 5.93 5.82 5.89 14786
8/7/2012 5.86 5.94 5.84 5.89 11031
8/6/2012 5.75 5.81 5.72 5.73 12661
8/3/2012 5.56 5.72 5.53 5.61 29030
8/2/2012 5.30 5.44 5.14 5.17 27120
8/1/2012 5.51 5.54 5.37 5.41 13658
Marketplace
Trading Center