STMicroelectronics NY Registered Shs  $8.88

up +0.13


17/4/2014 06:40 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
9/6/20125.515.715.515.711,700,290
9/5/20125.565.605.475.511,960,290
9/4/20125.885.915.765.85956,394
8/31/20125.955.985.835.941,105,510
8/30/20125.845.855.735.771,107,760
8/29/20125.825.955.825.911,909,610
8/28/20125.825.845.785.801,204,110
8/27/20125.925.925.835.831,312,170
8/24/20125.785.895.765.84667,196
8/23/20125.955.965.865.87979,759
8/22/20125.915.985.905.94943,503
8/21/20126.016.055.895.921,365,470
8/20/20125.895.925.805.911,018,330
8/17/20126.156.166.056.091,257,310
8/16/20126.036.186.026.161,238,810
8/15/20125.885.925.865.88860,358
8/14/20125.945.965.835.861,234,520
8/13/20125.966.005.835.901,183,900
8/10/20125.966.045.926.021,259,240
8/9/20125.895.985.865.931,701,530
8/8/20125.845.935.825.891,478,590
8/7/20125.865.945.845.891,103,050
8/6/20125.755.815.725.731,266,080
8/3/20125.565.725.535.612,902,930
8/2/20125.305.445.145.172,711,940
8/1/20125.515.545.375.411,365,720
7/31/20125.435.485.325.361,958,840
7/30/20125.285.375.285.301,821,930
7/27/20125.145.305.135.281,891,560
7/26/20125.035.064.954.992,615,680
7/25/20124.754.874.734.801,426,940
7/24/20124.574.664.514.583,011,930
7/23/20124.674.804.634.762,695,730
7/20/20124.904.934.814.821,391,450
7/19/20125.105.165.055.081,154,010
7/18/20124.795.024.775.001,191,250
7/17/20124.754.774.614.721,219,940
7/16/20124.714.744.684.73836,186
7/13/20124.704.774.684.73808,070
7/12/20124.764.774.694.761,015,740
7/11/20124.844.894.774.791,179,470
7/10/20125.085.094.874.912,103,350
7/9/20125.015.044.975.031,471,190
7/6/20125.195.215.075.132,650,680
7/5/20125.365.405.265.381,155,510
7/3/20125.455.485.405.48602,987
7/2/20125.455.465.365.441,602,910
6/29/20125.435.485.385.442,788,560
6/28/20125.025.154.995.151,386,360
6/27/20125.055.085.025.071,390,650
6/26/20125.215.234.965.072,865,440
6/25/20125.405.405.255.281,146,080
6/22/20125.635.645.545.561,477,750
6/21/20125.855.855.525.562,062,250
6/20/20125.755.835.695.762,019,920
6/19/20125.545.615.525.581,910,520
6/18/20125.305.405.275.371,277,380
6/15/20125.145.295.135.281,704,380
6/14/20125.015.114.985.072,722,410
6/13/20125.105.235.075.141,348,250
6/12/20125.065.175.015.161,249,020
6/11/20125.365.365.095.092,413,870
6/8/20125.245.355.215.331,077,470
6/7/20125.425.445.275.312,198,060
6/6/20125.095.235.075.222,001,040
6/5/20124.945.074.945.061,676,070
6/4/20125.055.084.965.012,815,460
6/1/20124.954.994.834.864,000,600
5/31/20125.125.175.025.121,971,460
5/30/20125.115.125.035.122,973,660
5/29/20125.245.265.145.241,509,790
5/25/20125.015.115.005.081,724,550
5/24/20125.225.225.075.122,414,140
5/23/20125.235.275.085.222,805,820
5/22/20125.125.185.025.074,851,940
5/21/20124.754.814.724.784,263,280
5/18/20124.744.764.614.641,258,200
5/17/20124.804.824.714.712,370,380
5/16/20125.025.074.914.911,452,070
5/15/20124.935.034.924.954,126,430
5/14/20125.035.054.965.002,776,940
5/11/20125.195.335.185.24794,892
5/10/20125.405.415.285.322,033,950
5/9/20125.135.305.115.242,124,890
5/8/20125.345.375.205.333,206,610
5/7/20125.465.615.455.561,633,480
5/4/20125.505.545.425.473,010,740
5/3/20125.765.785.615.641,622,680
5/2/20125.765.835.695.793,734,360
5/1/20125.785.965.745.822,252,500
4/30/20125.775.815.675.782,420,570
4/27/20125.966.015.905.961,109,100
4/26/20125.936.035.926.011,654,360
4/25/20126.016.045.875.922,639,790
4/24/20125.805.895.705.715,752,300
4/23/20126.316.355.585.9512,088,800
4/20/20126.576.676.556.582,260,240
4/19/20126.806.896.606.661,757,840
4/18/20126.846.986.836.851,493,740
4/17/20126.877.006.786.981,935,770
Trading Center