$7.97 -0.04 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
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
9/25/20156.656.696.536.571,342,163
9/24/20156.506.566.426.511,436,973
9/23/20156.676.696.596.60833,415
9/22/20156.686.696.556.62852,881
9/21/20156.906.956.846.89678,831
9/18/20156.987.016.876.90524,056
9/17/20157.137.297.127.19961,311
9/16/20157.187.217.127.20264,150
9/15/20157.067.147.027.141,227,722
9/11/20157.017.076.977.06753,826
9/10/20157.047.147.027.10864,256
9/9/20157.187.247.027.041,201,538
9/8/20157.507.517.417.491,132,719
9/4/20157.197.237.127.16422,829
9/3/20157.297.377.267.30851,936
9/2/20157.217.237.107.22765,969
9/1/20157.177.237.077.121,002,142
8/31/20157.187.297.147.201,485,488
8/28/20157.307.367.277.32766,541
8/27/20157.317.407.237.351,309,229
8/26/20157.237.266.997.252,034,239
8/25/20157.267.286.996.992,548,106
8/24/20156.807.176.666.904,404,164
8/21/20157.177.276.966.992,156,617
8/20/20157.177.176.976.971,217,396
8/19/20157.247.317.167.24728,547
8/18/20157.437.437.297.30746,155
8/17/20157.287.417.257.39399,568
8/14/20157.357.367.277.321,973,554
8/13/20157.487.507.397.39885,207
8/12/20157.547.627.457.581,387,184
8/11/20157.727.777.657.70917,176
8/10/20157.707.857.707.81777,224
8/7/20157.607.737.577.72801,050
8/6/20157.627.637.507.58946,702
8/5/20157.667.747.657.68899,259
8/4/20157.627.647.497.52925,782
8/3/20157.807.837.657.661,289,902
7/31/20157.857.857.757.77738,263
7/30/20157.687.807.667.761,017,962
7/29/20157.737.797.647.721,858,806
7/28/20157.567.737.537.673,365,884
7/27/20157.807.807.667.68993,071
7/24/20157.907.907.747.772,367,798
7/23/20157.968.047.897.993,605,214
7/22/20157.447.467.357.423,567,217
7/21/20158.008.047.887.901,329,625
7/20/20158.118.138.018.011,039,607
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center