STMICROELECTRONICS $9.74

down -0.15


19/6/2013 04:19 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
8/28/2012 5.82 5.84 5.78 5.80 12042
8/27/2012 5.92 5.92 5.83 5.83 13122
8/24/2012 5.78 5.89 5.76 5.84 6672
8/23/2012 5.95 5.96 5.86 5.87 9798
8/22/2012 5.91 5.98 5.90 5.94 9436
8/21/2012 6.01 6.05 5.89 5.92 13655
8/20/2012 5.89 5.92 5.80 5.91 10184
8/17/2012 6.10 6.11 6.05 6.09 7742
8/16/2012 6.03 6.18 6.02 6.16 12389
8/15/2012 5.88 5.92 5.86 5.88 8604
8/14/2012 5.94 5.96 5.83 5.86 12346
8/13/2012 5.96 6.00 5.83 5.90 11840
8/10/2012 5.96 6.04 5.92 6.02 12557
8/9/2012 5.89 5.98 5.86 5.93 17016
8/8/2012 5.84 5.93 5.82 5.89 14786
8/7/2012 5.86 5.94 5.84 5.89 11031
8/6/2012 5.75 5.81 5.72 5.73 12661
8/3/2012 5.56 5.72 5.53 5.61 29030
8/2/2012 5.30 5.44 5.14 5.17 27120
8/1/2012 5.51 5.54 5.37 5.41 13658
7/31/2012 5.43 5.48 5.32 5.36 19589
7/30/2012 5.28 5.37 5.28 5.30 18220
7/27/2012 5.14 5.30 5.13 5.28 18916
7/26/2012 5.03 5.06 4.95 4.99 26157
7/25/2012 4.75 4.87 4.73 4.80 14270
7/24/2012 4.57 4.66 4.51 4.58 30120
7/23/2012 4.67 4.80 4.63 4.76 26958
7/20/2012 4.90 4.93 4.81 4.82 13915
7/19/2012 5.10 5.16 5.05 5.08 11541
7/18/2012 4.79 5.02 4.77 5.00 11913
7/17/2012 4.75 4.77 4.61 4.72 12200
7/16/2012 4.71 4.74 4.68 4.73 8362
7/13/2012 4.70 4.77 4.68 4.73 7940
7/12/2012 4.76 4.77 4.69 4.76 10011
7/11/2012 4.84 4.89 4.77 4.79 11795
7/10/2012 5.08 5.09 4.87 4.91 21034
7/9/2012 5.01 5.04 4.97 5.03 14712
7/6/2012 5.19 5.21 5.07 5.13 26507
7/5/2012 5.36 5.40 5.26 5.38 11556
7/3/2012 5.45 5.48 5.40 5.48 5988
7/2/2012 5.45 5.46 5.36 5.44 16030
6/29/2012 5.43 5.48 5.38 5.44 27165
6/28/2012 5.02 5.15 4.99 5.15 13864
6/27/2012 5.05 5.08 5.02 5.07 13907
6/26/2012 5.21 5.23 4.96 5.07 28654
6/25/2012 5.40 5.40 5.25 5.28 11450
6/22/2012 5.63 5.64 5.54 5.56 14776
6/21/2012 5.85 5.85 5.52 5.56 20623
6/20/2012 5.75 5.83 5.69 5.76 20200
6/19/2012 5.54 5.61 5.52 5.58 19106
6/18/2012 5.30 5.40 5.27 5.37 12774
6/15/2012 5.14 5.29 5.13 5.28 16545
6/14/2012 5.01 5.11 4.98 5.07 27225
6/13/2012 5.10 5.23 5.07 5.14 17517
6/12/2012 5.06 5.17 5.01 5.16 12491
6/11/2012 5.36 5.36 5.09 5.09 24139
6/8/2012 5.24 5.35 5.21 5.33 10775
6/7/2012 5.42 5.44 5.27 5.31 21981
6/6/2012 5.09 5.23 5.07 5.22 20011
6/5/2012 4.94 5.07 4.94 5.06 16761
6/4/2012 5.05 5.08 4.96 5.01 28155
6/1/2012 4.95 4.99 4.83 4.86 40006
5/31/2012 5.12 5.17 5.02 5.12 19715
5/30/2012 5.11 5.12 5.03 5.12 29737
5/29/2012 5.24 5.26 5.14 5.24 15098
5/25/2012 5.01 5.11 5.00 5.08 17246
5/24/2012 5.22 5.22 5.07 5.12 24142
5/23/2012 5.23 5.27 5.08 5.22 28000
5/22/2012 5.12 5.18 5.02 5.07 48520
5/21/2012 4.75 4.81 4.72 4.78 42633
5/18/2012 4.74 4.76 4.61 4.64 12582
5/17/2012 4.80 4.82 4.71 4.71 23704
5/16/2012 5.02 5.07 4.91 4.91 14521
5/15/2012 4.93 5.03 4.92 4.95 41265
5/14/2012 5.03 5.05 4.96 5.00 27770
5/11/2012 5.19 5.33 5.18 5.24 7949
5/10/2012 5.40 5.41 5.28 5.32 20323
5/9/2012 5.13 5.30 5.11 5.24 21249
5/8/2012 5.34 5.37 5.20 5.33 32067
5/7/2012 5.46 5.61 5.45 5.56 16320
5/4/2012 5.50 5.54 5.42 5.47 30107
5/3/2012 5.76 5.78 5.61 5.64 16227
5/2/2012 5.76 5.83 5.69 5.79 37344
5/1/2012 5.78 5.96 5.74 5.82 22500
4/30/2012 5.77 5.81 5.67 5.78 24198
4/27/2012 5.96 6.01 5.90 5.96 11091
4/26/2012 5.93 6.03 5.92 6.01 16544
4/25/2012 6.01 6.04 5.87 5.92 26398
4/24/2012 5.80 5.89 5.70 5.71 57524
4/23/2012 6.31 6.35 5.58 5.95 120866
4/20/2012 6.57 6.67 6.55 6.58 22603
4/19/2012 6.80 6.89 6.60 6.66 17577
4/18/2012 6.84 6.98 6.83 6.85 14938
4/17/2012 6.87 7.00 6.78 6.98 19358
4/16/2012 6.90 6.92 6.77 6.79 19482
4/13/2012 7.03 7.04 6.79 6.85 25619
4/12/2012 7.06 7.31 7.04 7.24 23233
4/11/2012 7.04 7.09 6.90 6.95 32316
4/10/2012 7.11 7.19 6.88 6.92 31871
4/9/2012 7.34 7.41 7.17 7.40 10428
Marketplace
Trading Center