$9.19 -0.30 (%) STMicroelectronics NY Registered Shs - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
7/1/20149.189.349.189.301,007,418
6/30/20148.888.978.878.89673,425
6/27/20148.889.018.879.00728,797
6/26/20149.129.148.979.02663,434
6/25/20149.149.249.149.20583,513
6/24/20149.209.319.169.17476,644
6/23/20149.319.339.199.23932,132
6/20/20149.429.449.329.34507,653
6/19/20149.569.579.499.53209,030
6/18/20149.579.599.489.56560,218
6/17/20149.609.689.599.66271,144
6/16/20149.569.609.509.53457,456
6/13/20149.619.629.579.58647,121
6/12/20149.589.669.549.57616,163
6/11/20149.639.699.629.63658,014
6/10/20149.699.829.699.79706,266
6/9/20149.589.719.589.69840,833
6/6/20149.639.659.609.64498,778
6/5/20149.619.689.579.67390,609
6/4/20149.549.619.539.60549,558
6/3/20149.609.709.599.691,009,497
6/2/20149.809.819.639.671,175,901
5/30/201410.0010.009.919.96543,389
5/29/20149.929.979.889.94983,746
5/28/20149.849.869.779.79932,367
5/27/20149.759.819.719.78839,827
5/23/20149.309.409.309.38312,175
5/22/20149.299.319.259.28611,023
5/21/20149.429.489.409.45863,330
5/20/20149.459.529.369.39621,019
5/19/20149.449.579.409.57527,759
5/16/20149.359.369.289.34435,932
5/15/20149.649.649.369.42530,716
5/14/20149.729.809.699.71726,695
5/13/20149.759.779.729.73370,868
5/12/20149.669.729.659.72636,806
5/9/20149.509.529.449.52649,790
5/8/20149.509.709.499.57473,395
5/7/20149.509.559.399.511,409,618
5/6/20149.549.559.479.491,075,675
5/5/20149.329.439.279.38497,674
5/2/20149.429.489.419.461,101,976
5/1/20149.509.559.449.47864,989
4/30/20149.489.559.429.492,887,329
4/29/20149.439.479.389.451,964,691
4/28/20149.279.339.029.212,280,953
4/25/20149.329.349.109.111,591,354
4/24/20149.269.279.159.24532,456
4/23/20149.139.229.129.18403,282
4/22/20149.029.139.019.13387,396
4/21/20148.878.968.848.90261,275
4/17/20148.908.968.878.88880,521
4/16/20148.688.768.638.75781,914
4/15/20148.658.738.538.70909,001
4/14/20148.618.628.538.572,425,978
4/11/20148.898.928.778.77921,181
4/10/20149.189.198.968.96640,378
4/9/20149.159.269.129.25989,457
4/8/20148.929.028.908.971,056,643
4/7/20149.069.139.009.031,404,434
4/4/20149.189.218.948.991,362,353
4/3/20149.299.349.219.24895,765
4/2/20149.279.359.279.33560,584
4/1/20149.269.289.219.25365,488
3/31/20149.249.279.209.24370,338
3/28/20149.299.309.179.17344,955
3/27/20149.319.359.209.271,370,354
3/26/20149.349.399.229.251,390,637
3/25/20149.279.309.169.29685,209
3/24/20149.329.329.159.26525,840
3/21/20149.499.499.329.33444,985
3/20/20149.249.459.239.40349,138
3/19/20149.349.369.189.22488,116
3/18/20149.299.389.289.36804,889
3/17/20149.219.339.209.251,674,266
3/14/20149.059.169.039.132,872,762
3/13/20149.339.349.139.161,738,560
3/12/20149.229.289.169.281,212,949
3/11/20149.299.359.269.271,189,499
3/10/20149.259.379.209.371,360,917
3/7/20149.259.369.199.351,651,068
3/6/20149.159.279.149.251,687,050
3/5/20149.089.129.049.10983,493
3/4/20149.059.088.989.06931,144
3/3/20148.838.908.778.831,404,451
2/28/20149.049.098.979.03880,131
2/27/20148.838.898.758.88430,734
2/26/20148.758.878.718.87835,805
2/25/20148.488.508.418.48403,520
2/24/20148.358.468.338.45722,526
2/21/20148.348.388.308.31365,022
2/20/20148.318.368.258.331,790,656
2/19/20148.438.478.348.35645,274
2/18/20148.498.608.468.59747,870
2/14/20148.458.498.438.47731,536
2/13/20148.278.388.258.36466,663
2/12/20148.388.458.318.33825,746
2/11/20148.338.458.328.43898,573
2/10/20148.308.368.288.34698,013
2/7/20148.178.238.108.21581,051
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center