$11.63 +0.23 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
11/4/20157.077.096.977.03514,719
11/3/20156.957.096.947.05513,635
11/2/20156.987.046.977.04846,119
10/30/20156.876.956.856.891,144,324
10/29/20156.736.846.706.791,847,653
10/28/20157.147.277.127.211,436,876
10/27/20157.467.527.207.262,923,168
10/26/20157.587.607.427.49984,152
10/23/20157.847.877.797.86489,955
10/22/20157.717.787.697.78735,742
10/21/20157.657.667.567.57421,049
10/20/20157.447.507.447.45258,833
10/19/20157.437.487.397.47768,668
10/16/20157.407.477.347.46875,697
10/15/20157.307.447.267.421,562,194
10/14/20157.087.257.077.241,067,335
10/13/20157.067.187.067.09689,973
10/12/20157.247.277.197.24809,658
10/9/20157.397.427.337.35578,901
10/8/20157.217.327.157.31615,823
10/7/20157.277.317.157.25894,452
10/6/20157.127.187.077.13979,144
10/5/20156.937.016.926.99737,483
10/2/20156.746.856.696.84699,922
10/1/20156.746.756.626.71838,438
9/30/20156.756.826.736.82875,818
9/29/20156.496.586.446.561,287,260
9/28/20156.486.496.306.321,823,356
9/25/20156.656.696.536.571,342,163
9/24/20156.506.566.426.511,436,973
9/23/20156.676.696.596.60833,415
9/22/20156.686.696.556.62852,881
9/21/20156.906.956.846.89678,831
9/18/20156.987.016.876.90524,056
9/17/20157.137.297.127.19961,311
9/16/20157.187.217.127.20264,150
9/15/20157.067.147.027.141,227,722
9/11/20157.017.076.977.06753,826
9/10/20157.047.147.027.10864,256
9/9/20157.187.247.027.041,201,538
9/8/20157.507.517.417.491,132,719
9/4/20157.197.237.127.16422,829
9/3/20157.297.377.267.30851,936
9/2/20157.217.237.107.22765,969
9/1/20157.177.237.077.121,002,142
8/31/20157.187.297.147.201,485,488
8/28/20157.307.367.277.32766,541
8/27/20157.317.407.237.351,309,229
8/26/20157.237.266.997.252,034,239
8/25/20157.267.286.996.992,548,106
8/24/20156.807.176.666.904,404,164
8/21/20157.177.276.966.992,156,617
8/20/20157.177.176.976.971,217,396
8/19/20157.247.317.167.24728,547
8/18/20157.437.437.297.30746,155
8/17/20157.287.417.257.39399,568
8/14/20157.357.367.277.321,973,554
8/13/20157.487.507.397.39885,207
8/12/20157.547.627.457.581,387,184
8/11/20157.727.777.657.70917,176
8/10/20157.707.857.707.81777,224
8/7/20157.607.737.577.72801,050
8/6/20157.627.637.507.58946,702
8/5/20157.667.747.657.68899,259
8/4/20157.627.647.497.52925,782
8/3/20157.807.837.657.661,289,902
7/31/20157.857.857.757.77738,263
7/30/20157.687.807.667.761,017,962
7/29/20157.737.797.647.721,858,806
7/28/20157.567.737.537.673,365,884
7/27/20157.807.807.667.68993,071
7/24/20157.907.907.747.772,367,798
7/23/20157.968.047.897.993,605,214
7/22/20157.447.467.357.423,567,217
7/21/20158.008.047.887.901,329,625
7/20/20158.118.138.018.011,039,607
7/17/20158.008.057.978.011,260,087
7/16/20158.098.097.947.971,377,863
7/15/20158.028.107.937.981,704,860
7/14/20157.887.957.867.93856,646
7/13/20157.887.907.797.841,626,408
7/10/20157.988.047.928.021,238,393
7/9/20157.867.867.637.642,973,824
7/8/20157.707.707.567.622,581,381
7/7/20157.767.917.627.852,139,197
7/6/20157.888.197.877.982,772,081
7/2/20158.078.097.998.04912,227
7/1/20158.178.248.018.071,621,638
6/30/20158.318.318.118.124,805,538
6/29/20158.328.438.188.202,371,344
6/26/20158.568.618.428.492,185,363
6/25/20158.418.498.358.441,055,598
6/24/20158.328.378.218.241,109,457
6/23/20158.458.508.398.40838,179
6/22/20158.298.378.288.301,195,386
6/19/20158.088.097.957.991,119,224
6/18/20157.998.297.988.101,492,006
6/17/20158.148.178.038.081,793,293
6/16/20158.278.348.188.321,099,760
6/15/20158.058.158.018.141,341,860
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center