$7.77 +0.01 (%) STMicroelectronics NY Registered Shs - NYSE

Jul. 31, 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
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
2/6/20148.098.198.098.18369,505
2/5/20148.018.077.958.05598,860
2/4/20147.998.097.938.05727,665
2/3/20148.148.187.897.90805,969
1/31/20148.098.238.078.19920,922
1/30/20148.228.298.188.291,041,156
1/29/20147.868.007.857.961,562,115
1/28/20147.957.977.877.96890,806
1/27/20147.657.757.627.68719,700
1/24/20147.747.747.627.62651,072
1/23/20147.947.947.827.87263,200
1/22/20147.928.007.917.93667,585
1/21/20147.837.867.767.83670,654
1/17/20147.747.797.737.75587,142
1/16/20148.098.097.948.01298,134
1/15/20148.108.138.008.08585,440
1/14/20147.998.037.937.99664,715
1/13/20147.727.847.727.78834,965
1/10/20147.547.677.537.66533,752
1/9/20147.467.477.357.401,003,789
1/8/20147.627.677.547.55646,640
1/7/20147.627.727.567.681,314,244
1/6/20147.907.927.817.82487,166
1/3/20147.887.907.817.83517,294
1/2/20147.887.917.757.77905,355
12/31/20137.918.007.918.00507,022
12/30/20137.967.997.937.96589,564
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!