STMicroelectronics NY Registered Shs  $8.24

down -0.25


31/7/2014 04:00 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
5/21/20139.799.909.769.851,828,727
5/20/20139.639.699.609.611,320,593
5/17/20139.289.459.289.441,305,421
5/16/20139.229.299.189.20878,807
5/15/20139.119.259.099.221,095,695
5/14/20139.119.139.039.09891,061
5/13/20139.089.179.069.131,301,571
5/10/20139.239.329.219.32834,156
5/9/20139.319.339.129.171,163,037
5/8/20139.239.399.239.341,514,165
5/7/20138.958.958.828.88826,402
5/6/20138.768.798.728.77544,855
5/3/20138.688.798.678.74876,532
5/2/20138.578.738.558.731,639,462
5/1/20138.858.858.598.61947,134
4/30/20138.598.698.508.682,774,224
4/29/20138.398.448.388.392,606,963
4/26/20138.308.348.258.272,457,600
4/25/20138.338.418.238.262,486,333
4/24/20138.058.178.038.142,271,788
4/23/20137.758.007.747.934,778,825
4/22/20137.357.377.197.273,362,901
4/19/20137.307.337.117.163,329,906
4/18/20137.347.357.117.112,938,978
4/17/20137.477.487.237.262,144,835
4/16/20137.727.837.697.79722,447
4/15/20137.807.807.597.611,149,651
4/12/20137.807.877.757.82859,216
4/11/20137.888.047.857.99908,716
4/10/20137.597.787.597.78679,127
4/9/20137.547.647.487.59755,522
4/8/20137.547.587.447.581,009,713
4/5/20137.507.577.437.541,231,957
4/4/20137.597.687.557.651,590,536
4/3/20137.927.927.767.831,741,545
4/2/20137.857.917.787.821,363,533
4/1/20137.988.067.807.862,259,504
3/28/20137.707.737.647.711,295,695
3/27/20137.747.847.697.741,340,493
3/26/20138.028.057.968.03926,942
3/25/20137.947.987.827.921,058,755
3/22/20137.978.007.897.93811,795
3/21/20137.988.017.877.891,336,319
3/20/20138.148.208.098.14645,036
3/19/20138.088.117.958.071,362,151
3/18/20137.908.007.877.911,715,934
3/15/20137.747.757.627.64960,717
3/14/20137.617.727.617.691,261,105
3/13/20137.597.617.517.601,767,355
3/12/20137.988.017.557.653,187,842
3/11/20137.897.977.867.97682,010
3/8/20138.028.047.927.992,402,179
3/7/20137.947.987.917.98884,206
3/6/20138.078.077.968.02914,336
3/5/20138.178.188.078.081,747,768
3/4/20138.008.027.908.021,841,231
3/1/20137.877.947.817.871,850,697
2/28/20137.968.037.897.95714,786
2/27/20137.788.097.788.091,239,165
2/26/20137.757.817.657.741,053,337
2/25/20138.298.297.687.692,705,615
2/22/20137.908.027.888.021,460,380
2/21/20138.028.027.907.962,142,358
2/20/20138.378.408.198.201,263,894
2/19/20138.338.418.328.401,274,478
2/15/20138.428.478.378.382,017,896
2/14/20138.488.628.468.61680,821
2/13/20138.648.678.558.60769,359
2/12/20138.548.658.528.651,151,100
2/11/20138.388.528.358.512,296,433
2/8/20138.448.538.448.521,226,781
2/7/20138.498.518.318.401,110,409
2/6/20138.388.638.378.621,026,396
2/5/20138.598.688.568.611,285,999
2/4/20138.768.838.648.724,384,008
2/1/20138.889.098.889.082,849,933
1/31/20138.668.888.568.633,021,538
1/30/20138.358.398.288.321,652,848
1/29/20138.398.438.298.392,056,458
1/28/20138.478.568.428.491,502,909
1/25/20138.538.618.508.572,954,918
1/24/20138.148.368.138.211,687,989
1/23/20138.198.238.118.15880,544
1/22/20138.308.338.208.251,174,050
1/18/20138.278.348.198.303,310,226
1/17/20138.198.338.188.331,509,918
1/16/20137.867.997.857.97896,384
1/15/20137.847.957.837.951,265,298
1/14/20137.978.017.847.88773,415
1/11/20137.957.977.887.94924,586
1/10/20138.028.057.857.972,686,666
1/9/20137.707.707.607.641,792,409
1/8/20137.627.657.557.614,881,211
1/7/20137.397.507.367.49670,818
1/4/20137.267.317.227.30746,068
1/3/20137.417.477.327.361,320,795
1/2/20137.327.437.297.421,867,301
12/31/20127.037.257.027.241,097,907
12/28/20127.037.086.976.99935,771
12/27/20127.097.096.957.011,059,362
Trading Center