$7.69 +0.26 (%) STMicroelectronics NY Registered Shs - NYSE

Dec. 18, 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
3/5/20149.089.129.049.10983,493
3/4/20149.059.088.989.06931,144
3/3/20148.838.908.778.831,404,451
2/28/20149.049.098.979.03880,131
2/27/20148.838.898.758.88430,734
2/26/20148.758.878.718.87835,805
2/25/20148.488.508.418.48403,520
2/24/20148.358.468.338.45722,526
2/21/20148.348.388.308.31365,022
2/20/20148.318.368.258.331,790,656
2/19/20148.438.478.348.35645,274
2/18/20148.498.608.468.59747,870
2/14/20148.458.498.438.47731,536
2/13/20148.278.388.258.36466,663
2/12/20148.388.458.318.33825,746
2/11/20148.338.458.328.43898,573
2/10/20148.308.368.288.34698,013
2/7/20148.178.238.108.21581,051
2/6/20148.098.198.098.18369,505
2/5/20148.018.077.958.05598,860
2/4/20147.998.097.938.05727,665
2/3/20148.148.187.897.90805,969
1/31/20148.098.238.078.19920,922
1/30/20148.228.298.188.291,041,156
1/29/20147.868.007.857.961,562,115
1/28/20147.957.977.877.96890,806
1/27/20147.657.757.627.68719,700
1/24/20147.747.747.627.62651,072
1/23/20147.947.947.827.87263,200
1/22/20147.928.007.917.93667,585
1/21/20147.837.867.767.83670,654
1/17/20147.747.797.737.75587,142
1/16/20148.098.097.948.01298,134
1/15/20148.108.138.008.08585,440
1/14/20147.998.037.937.99664,715
1/13/20147.727.847.727.78834,965
1/10/20147.547.677.537.66533,752
1/9/20147.467.477.357.401,003,789
1/8/20147.627.677.547.55646,640
1/7/20147.627.727.567.681,314,244
1/6/20147.907.927.817.82487,166
1/3/20147.887.907.817.83517,294
1/2/20147.887.917.757.77905,355
12/31/20137.918.007.918.00507,022
12/30/20137.967.997.937.96589,564
12/27/20138.008.047.967.98686,219
12/26/20137.878.007.877.99324,567
12/24/20137.887.917.847.91169,079
12/23/20137.757.907.737.901,292,206
12/20/20137.527.627.457.581,304,763
12/19/20137.407.417.307.35745,798
12/18/20137.437.527.367.51941,959
12/17/20137.267.287.207.261,577,033
12/16/20137.367.377.317.32465,938
12/13/20137.417.437.357.35417,604
12/12/20137.537.537.447.48811,873
12/11/20137.707.747.627.64638,360
12/10/20137.597.807.567.76768,895
12/9/20137.477.517.417.43490,696
12/6/20137.527.587.457.55596,955
12/5/20137.647.687.567.62719,890
12/4/20137.597.717.577.69621,557
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center