$6.72 +0.30 (%) STMicroelectronics NY Registered Shs - NYSE

Oct. 31, 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
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
3/1/20137.877.947.817.871,850,697
2/28/20137.968.037.897.95714,786
2/27/20137.788.097.788.091,239,165
2/26/20137.757.817.657.741,053,337
2/25/20138.298.297.687.692,705,615
2/22/20137.908.027.888.021,460,380
2/21/20138.028.027.907.962,142,358
2/20/20138.378.408.198.201,263,894
2/19/20138.338.418.328.401,274,478
2/15/20138.428.478.378.382,017,896
2/14/20138.488.628.468.61680,821
2/13/20138.648.678.558.60769,359
2/12/20138.548.658.528.651,151,100
2/11/20138.388.528.358.512,296,433
2/8/20138.448.538.448.521,226,781
2/7/20138.498.518.318.401,110,409
2/6/20138.388.638.378.621,026,396
2/5/20138.598.688.568.611,285,999
2/4/20138.768.838.648.724,384,008
2/1/20138.889.098.889.082,849,933
1/31/20138.668.888.568.633,021,538
1/30/20138.358.398.288.321,652,848
1/29/20138.398.438.298.392,056,458
1/28/20138.478.568.428.491,502,909
1/25/20138.538.618.508.572,954,918
1/24/20138.148.368.138.211,687,989
1/23/20138.198.238.118.15880,544
1/22/20138.308.338.208.251,174,050
1/18/20138.278.348.198.303,310,226
1/17/20138.198.338.188.331,509,918
1/16/20137.867.997.857.97896,384
1/15/20137.847.957.837.951,265,298
1/14/20137.978.017.847.88773,415
1/11/20137.957.977.887.94924,586
1/10/20138.028.057.857.972,686,666
1/9/20137.707.707.607.641,792,409
1/8/20137.627.657.557.614,881,211
1/7/20137.397.507.367.49670,818
1/4/20137.267.317.227.30746,068
1/3/20137.417.477.327.361,320,795
1/2/20137.327.437.297.421,867,301
12/31/20127.037.257.027.241,097,907
12/28/20127.037.086.976.99935,771
12/27/20127.097.096.957.011,059,362
12/26/20127.137.167.037.06676,725
12/24/20127.077.167.057.09356,719
12/21/20127.017.126.967.122,183,456
12/20/20127.087.147.067.101,376,874
12/19/20127.087.127.007.051,234,833
12/18/20126.896.986.886.95611,904
12/17/20126.896.976.896.95665,450
12/14/20126.876.956.846.921,143,892
12/13/20126.766.866.736.791,587,101
12/12/20126.816.856.776.792,425,399
12/11/20126.766.816.696.741,139,239
12/10/20126.666.776.656.701,995,950
12/7/20126.406.486.376.48755,079
12/6/20126.526.576.476.551,068,101
12/5/20126.406.556.396.501,404,021
12/4/20126.276.336.246.28898,936
12/3/20126.356.386.256.271,086,873
11/30/20126.296.376.286.362,741,128
11/29/20126.156.226.146.203,498,498
11/28/20125.896.025.816.001,845,425
11/27/20125.856.085.836.001,707,903
11/26/20125.945.965.915.95590,046
11/23/20125.966.055.956.04522,583
11/21/20125.895.935.865.91732,961
11/20/20125.805.865.745.82727,167
11/19/20125.705.885.695.881,970,199
11/16/20125.475.515.365.431,432,875
11/15/20125.575.625.315.462,982,077
11/14/20125.695.715.535.551,434,644
11/13/20125.455.595.425.50744,392
11/12/20125.525.545.475.52544,021
11/9/20125.515.615.505.561,177,290
11/8/20125.605.715.555.561,143,059
11/7/20125.725.745.595.651,945,215
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center