$11.63 +0.23 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
2/23/20165.865.905.775.78476,383
2/22/20165.915.975.895.94597,463
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center