STMicroelectronics NY Registered Shs  $8.33

up +0.02


22/8/2014 12:45 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
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
7/12/20139.559.639.479.631,189,768
7/11/20139.369.469.329.451,079,348
7/10/20139.099.309.099.28907,881
7/9/20139.239.239.049.091,109,140
7/8/20139.469.489.269.301,376,470
7/5/20139.409.409.249.31937,665
7/3/20139.109.369.109.32970,216
7/2/20138.999.118.938.99656,403
7/1/20139.049.088.979.00508,471
6/28/20138.949.028.888.99901,391
6/27/20139.089.209.069.091,118,470
6/26/20139.039.078.969.05826,139
6/25/20138.868.888.718.831,387,819
6/24/20138.688.798.628.701,644,476
6/21/20139.169.198.979.111,179,964
6/20/20139.419.439.239.271,370,561
6/19/201310.0310.059.719.741,543,004
6/18/20139.889.929.839.891,536,118
6/17/20139.729.779.619.711,156,576
6/14/20139.579.579.449.50702,820
Trading Center