$10.25 +0.32 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:24 AM

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
2/19/20165.785.835.755.77892,238
2/18/20165.775.855.735.812,284,878
2/17/20165.425.615.425.602,137,002
2/16/20165.345.415.295.391,213,766
2/12/20165.325.365.255.36475,834
2/11/20165.345.365.275.361,107,150
2/10/20165.355.395.305.31797,140
2/9/20165.205.405.195.351,084,212
2/8/20165.415.455.355.421,062,561
2/5/20165.835.855.705.721,074,277
2/4/20165.866.035.866.011,224,961
2/3/20165.895.965.715.951,823,524
2/2/20166.076.075.905.912,314,039
2/1/20166.436.436.306.361,600,735
1/29/20166.406.556.406.521,875,240
1/28/20166.846.866.596.631,978,109
1/27/20166.776.866.706.751,592,603
1/26/20166.426.516.356.47822,211
1/25/20166.286.346.246.28391,491
1/22/20166.276.336.246.31635,795
1/21/20165.966.145.916.11813,042
1/20/20166.006.115.866.051,285,269
1/19/20165.946.055.915.97930,318
1/15/20165.695.815.655.701,043,767
1/14/20166.056.105.946.071,100,832
1/13/20166.206.225.955.95730,224
1/12/20166.266.306.126.21785,838
1/11/20166.286.316.146.222,680,221
1/8/20166.206.246.016.01850,296
1/7/20166.236.326.206.241,126,134
1/6/20166.336.376.286.31929,793
1/5/20166.496.526.406.49780,875
1/4/20166.556.606.476.591,083,448
12/31/20156.726.756.666.66506,365
12/30/20156.906.906.796.81386,728
12/29/20156.786.846.786.82291,426
12/28/20156.746.796.706.78601,549
12/24/20156.786.876.776.82311,613
12/23/20156.766.806.736.78584,385
12/22/20156.686.736.626.70528,648
12/21/20156.666.696.596.65687,008
12/18/20156.536.596.506.571,280,416
12/17/20156.766.776.606.61780,676
12/16/20156.626.706.546.67807,843
12/15/20156.656.736.616.631,577,281
12/14/20156.566.606.456.481,139,874
12/11/20156.636.716.586.591,225,847
12/10/20156.946.966.856.881,363,324
12/9/20157.017.076.916.931,414,658
12/8/20156.987.006.936.94830,060
12/7/20157.167.197.127.14786,382
12/4/20157.287.387.237.37666,535
12/3/20157.367.387.207.25956,735
12/2/20157.327.367.287.291,169,756
12/1/20157.347.377.247.281,217,895
11/30/20157.297.307.237.26865,602
11/27/20157.237.257.187.21796,223
11/25/20156.937.046.936.98623,748
11/24/20156.947.026.946.97796,302
11/23/20157.167.177.107.11718,828
11/20/20157.187.197.087.12579,275
11/19/20157.067.167.067.11626,560
11/18/20157.057.127.017.10819,545
11/17/20157.017.036.926.95778,190
11/16/20156.886.986.876.98577,921
11/13/20156.936.966.866.91392,547
11/12/20157.077.097.007.00361,392
11/11/20157.127.157.067.07308,624
11/10/20157.067.117.027.08390,790
11/9/20157.247.247.117.14500,801
11/6/20157.097.187.077.18465,634
11/5/20157.097.137.047.06585,949
11/4/20157.077.096.977.03514,719
11/3/20156.957.096.947.05513,635
11/2/20156.987.046.977.04846,119
10/30/20156.876.956.856.891,144,324
10/29/20156.736.846.706.791,847,653
10/28/20157.147.277.127.211,436,876
10/27/20157.467.527.207.262,923,168
10/26/20157.587.607.427.49984,152
10/23/20157.847.877.797.86489,955
10/22/20157.717.787.697.78735,742
10/21/20157.657.667.567.57421,049
10/20/20157.447.507.447.45258,833
10/19/20157.437.487.397.47768,668
10/16/20157.407.477.347.46875,697
10/15/20157.307.447.267.421,562,194
10/14/20157.087.257.077.241,067,335
10/13/20157.067.187.067.09689,973
10/12/20157.247.277.197.24809,658
10/9/20157.397.427.337.35578,901
10/8/20157.217.327.157.31615,823
10/7/20157.277.317.157.25894,452
10/6/20157.127.187.077.13979,144
10/5/20156.937.016.926.99737,483
10/2/20156.746.856.696.84699,922
10/1/20156.746.756.626.71838,438
9/30/20156.756.826.736.82875,818
9/29/20156.496.586.446.561,287,260
9/28/20156.486.496.306.321,823,356
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center