$7.91 -0.38 (%) STMicroelectronics NY Registered Shs - NYSE

Sep. 19, 2014 | 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
12/3/20137.647.717.617.66868,380
12/2/20137.767.887.757.79471,807
11/29/20137.957.957.847.87229,864
11/27/20138.028.037.917.99583,773
11/26/20138.018.057.998.03544,170
11/25/20137.907.947.897.90536,424
11/22/20137.847.857.817.83732,811
11/21/20137.807.897.747.891,496,964
11/20/20137.837.947.797.871,139,595
11/19/20137.687.747.577.60709,456
11/18/20137.657.707.577.57952,443
11/15/20137.437.507.417.50756,086
11/14/20137.237.407.207.381,839,993
11/13/20137.427.647.427.64975,139
11/12/20137.427.477.397.45972,335
11/11/20137.547.607.527.59614,076
11/8/20137.417.527.377.511,165,305
11/7/20137.657.657.507.52894,628
11/6/20137.647.687.607.64551,568
11/5/20137.597.657.577.61900,299
11/4/20137.747.767.707.72672,541
11/1/20137.597.647.577.601,848,173
10/31/20137.717.727.657.67614,899
10/30/20137.807.837.677.70848,554
10/29/20137.877.937.817.931,827,479
10/28/20137.587.697.567.682,052,412
10/25/20137.647.687.597.602,697,736
10/24/20137.817.827.727.722,222,873
10/23/20138.118.137.907.942,679,116
10/22/20138.848.908.658.693,567,386
10/21/20138.738.878.718.801,314,152
10/18/20138.668.688.608.651,360,626
10/17/20138.748.768.678.721,470,263
10/16/20138.788.858.698.811,292,071
10/15/20139.079.098.938.93669,106
10/14/20139.069.189.049.14445,340
10/11/20139.149.239.139.17526,036
10/10/20139.109.199.059.15470,773
10/9/20139.009.008.848.921,115,047
10/8/20139.099.118.949.021,537,749
10/7/20139.089.189.059.05924,725
10/4/20139.089.169.059.111,109,594
10/3/20139.199.219.039.091,110,655
10/2/20139.219.239.089.16947,244
10/1/20139.099.229.079.18765,284
9/30/20139.189.269.169.20885,336
9/27/20139.409.449.349.381,679,921
9/26/20139.429.499.389.42734,443
9/25/20139.479.539.409.422,902,597
9/24/20139.379.439.339.36612,592
9/23/20139.449.459.369.391,345,839
9/20/20139.489.539.429.421,127,668
9/19/20139.539.599.489.53725,900
9/18/20139.299.589.209.581,384,843
9/17/20139.319.399.269.37914,319
9/16/20139.299.609.279.402,269,108
9/13/20139.159.199.059.15958,474
9/12/20139.129.148.969.014,001,671
9/11/20138.608.608.518.521,121,121
9/10/20138.768.788.648.671,431,946
9/9/20138.628.728.618.70598,947
9/6/20138.478.518.398.46778,995
9/5/20138.338.408.248.351,266,945
9/4/20138.038.298.028.231,703,953
9/3/20138.398.428.228.291,163,054
8/30/20138.078.117.927.971,101,015
8/29/20138.218.308.218.23839,469
8/28/20138.108.288.088.24863,334
8/27/20138.298.348.178.191,149,315
8/26/20138.578.618.518.51707,488
8/23/20138.778.818.708.79575,941
8/22/20138.728.798.688.77821,938
8/21/20138.488.658.478.601,045,155
8/20/20138.398.518.348.44680,059
8/19/20138.478.528.428.45657,880
8/16/20138.418.498.378.45995,347
8/15/20138.398.478.308.43799,143
8/14/20138.528.638.518.56294,170
8/13/20138.528.528.418.51498,066
8/12/20138.358.438.348.38648,664
8/9/20138.538.558.458.47411,301
8/8/20138.688.728.678.68368,073
8/7/20138.698.738.608.63522,894
8/6/20138.708.718.578.62427,268
8/5/20138.678.718.648.71478,359
8/2/20138.658.698.618.68565,766
8/1/20138.678.708.608.66545,229
7/31/20138.568.618.518.53667,082
7/30/20138.498.608.438.541,068,039
7/29/20138.498.528.378.38916,115
7/26/20138.708.748.618.681,040,839
7/25/20138.678.778.638.732,101,814
7/24/20138.808.828.578.592,263,910
7/23/20139.199.208.818.825,293,339
7/22/20139.939.939.769.791,866,595
7/19/20139.889.909.799.85982,636
7/18/20139.839.909.779.811,492,748
7/17/20139.839.849.729.78770,931
7/16/20139.719.739.619.69897,713
7/15/20139.809.849.759.781,397,354
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center