$10.45 0.00 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 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
7/15/20165.996.005.955.97561,189
7/14/20166.046.055.996.02885,821
7/13/20166.046.055.965.99643,817
7/12/20165.996.035.985.99759,112
7/11/20165.865.935.855.91982,024
7/8/20165.665.735.665.721,114,612
7/7/20165.465.525.385.44989,957
7/6/20165.305.455.265.452,834,369
7/5/20165.685.685.515.531,106,999
7/1/20165.875.905.835.85834,036
6/30/20165.765.895.735.89818,363
6/29/20165.705.725.655.65891,704
6/28/20165.705.765.635.681,146,717
6/27/20165.555.565.395.521,374,232
6/24/20165.685.805.605.622,177,330
6/23/20166.156.206.096.19971,852
6/22/20166.066.065.935.931,455,451
6/21/20165.885.915.845.89806,751
6/20/20165.865.875.795.791,050,962
6/17/20165.645.705.585.66751,201
6/16/20165.535.655.475.621,342,838
6/15/20165.695.755.665.71758,683
6/14/20165.565.645.515.641,400,228
6/13/20165.565.695.565.58833,209
6/10/20165.825.835.705.73991,355
6/9/20165.976.055.966.05772,620
6/8/20166.226.246.126.16631,212
6/7/20166.236.316.226.271,154,407
6/6/20166.056.156.046.121,151,029
6/3/20166.076.085.976.011,648,794
6/2/20165.976.035.956.031,135,011
6/1/20165.956.005.955.99558,424
5/31/20166.026.025.956.02685,799
5/27/20166.026.055.996.03368,351
5/26/20166.086.086.016.04637,217
5/25/20165.996.065.945.971,023,565
5/24/20165.805.935.805.92562,626
5/23/20165.805.855.765.76691,017
5/20/20165.715.765.695.75744,420
5/19/20165.635.665.595.62767,170
5/18/20165.545.695.535.641,091,654
5/17/20165.425.445.325.36944,927
5/16/20165.305.375.305.35628,869
5/13/20165.275.345.245.26717,021
5/12/20165.445.465.265.34752,370
5/11/20165.305.435.305.40862,520
5/10/20165.405.475.385.46977,467
5/9/20165.475.485.365.411,040,026
5/6/20165.525.595.495.54691,856
5/5/20165.585.595.525.53956,957
5/4/20165.685.705.575.571,149,508
5/3/20165.915.915.775.781,073,037
5/2/20166.046.106.026.08723,988
4/29/20166.296.306.096.141,296,607
4/28/20166.346.426.246.241,265,811
4/27/20166.376.516.356.504,227,644
4/26/20165.845.895.825.83873,023
4/25/20165.805.835.675.68662,288
4/22/20165.785.855.775.82533,823
4/21/20165.835.855.755.79582,845
4/20/20165.815.845.745.79759,504
4/19/20165.895.945.885.891,140,322
4/18/20165.705.745.695.73658,101
4/15/20165.745.815.725.741,079,665
4/14/20165.465.555.405.511,482,268
4/13/20165.635.675.595.66581,723
4/12/20165.495.525.405.48876,078
4/11/20165.625.705.605.611,045,455
4/8/20165.545.585.515.531,464,108
4/7/20165.505.515.365.403,442,186
4/6/20165.165.285.115.261,022,211
4/5/20165.335.365.235.242,767,086
4/4/20165.595.625.545.56958,292
4/1/20165.395.535.365.531,303,191
3/31/20165.565.615.555.581,177,308
3/30/20165.565.605.525.53595,654
3/29/20165.485.605.455.59617,333
3/28/20165.495.555.485.48256,662
3/24/20165.395.515.395.49291,262
3/23/20165.645.655.505.51759,936
3/22/20165.495.545.475.49956,303
3/21/20165.655.665.595.64438,984
3/18/20165.685.715.635.67938,205
3/17/20165.805.855.775.82752,630
3/16/20165.735.985.735.981,111,857
3/15/20165.835.845.785.81459,934
3/14/20165.935.945.885.90441,921
3/11/20165.896.005.875.99900,491
3/10/20165.835.905.735.77433,695
3/9/20165.795.815.745.78327,169
3/8/20165.835.835.755.77493,674
3/7/20165.815.905.805.88504,287
3/4/20165.895.945.855.87865,095
3/3/20165.926.045.876.03763,152
3/2/20165.805.895.795.89483,371
3/1/20165.825.885.775.86404,669
2/29/20165.745.765.685.69365,472
2/26/20165.695.725.655.72362,790
2/25/20165.655.685.595.68433,708
2/24/20165.565.655.485.63822,880
Trading Center