$7.58 -0.11 (%) STMicroelectronics NY Registered Shs - NYSE

Oct. 1, 2014 | 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
7/24/20138.808.828.578.592,263,910
7/23/20139.199.208.818.825,293,339
7/22/20139.939.939.769.791,866,595
7/19/20139.889.909.799.85982,636
7/18/20139.839.909.779.811,492,748
7/17/20139.839.849.729.78770,931
7/16/20139.719.739.619.69897,713
7/15/20139.809.849.759.781,397,354
7/12/20139.559.639.479.631,189,768
7/11/20139.369.469.329.451,079,348
7/10/20139.099.309.099.28907,881
7/9/20139.239.239.049.091,109,140
7/8/20139.469.489.269.301,376,470
7/5/20139.409.409.249.31937,665
7/3/20139.109.369.109.32970,216
7/2/20138.999.118.938.99656,403
7/1/20139.049.088.979.00508,471
6/28/20138.949.028.888.99901,391
6/27/20139.089.209.069.091,118,470
6/26/20139.039.078.969.05826,139
6/25/20138.868.888.718.831,387,819
6/24/20138.688.798.628.701,644,476
6/21/20139.169.198.979.111,179,964
6/20/20139.419.439.239.271,370,561
6/19/201310.0310.059.719.741,543,004
6/18/20139.889.929.839.891,536,118
6/17/20139.729.779.619.711,156,576
6/14/20139.579.579.449.50702,820
6/13/20139.289.639.229.621,490,061
6/12/20139.479.499.309.351,713,483
6/11/20139.479.659.429.541,250,869
6/10/20139.589.649.499.63847,751
6/7/20139.479.639.459.581,333,755
6/6/20139.649.699.519.681,643,485
6/5/20139.889.889.639.672,041,031
6/4/20139.739.819.699.814,231,861
6/3/20139.329.419.289.371,345,694
5/31/20139.459.509.299.301,568,933
5/30/20139.579.619.509.501,136,357
5/29/20139.369.369.219.311,121,116
5/28/20139.519.569.369.421,618,120
5/24/20139.279.319.229.281,010,609
5/23/20139.389.489.339.451,148,862
5/22/20139.669.839.449.501,771,468
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center