$5.65 -0.03 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Jun. 29, 2016 | 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
4/21/20159.569.689.539.651,192,862
4/20/20159.149.289.149.21465,943
4/17/20159.259.259.139.19645,871
4/16/20159.489.509.419.49631,282
4/15/20159.429.449.329.43639,370
4/14/20159.479.489.389.41495,127
4/13/20159.539.579.469.53814,611
4/10/20159.319.459.309.44707,247
4/9/20159.239.259.189.23632,193
4/8/20159.169.239.149.19646,885
4/7/20159.349.389.249.24820,136
4/6/20159.339.419.309.40518,815
4/2/20159.379.419.279.32676,884
4/1/20159.299.299.159.24936,321
3/31/20159.289.349.259.27829,092
3/30/20159.399.469.399.431,230,923
3/27/20159.159.349.149.341,673,696
3/26/20159.069.078.909.043,180,772
3/25/20159.709.729.379.391,184,576
3/24/20159.849.859.769.78664,032
3/23/20159.949.959.799.82801,451
3/20/20159.959.979.889.941,200,194
3/19/20159.559.609.489.581,485,113
3/18/20159.749.899.639.831,852,323
3/17/20159.699.829.649.822,455,139
3/16/20159.499.739.479.692,090,480
3/13/20159.219.259.189.213,475,926
3/12/20159.329.349.059.161,902,611
3/11/20159.309.469.269.433,908,058
3/10/20159.239.319.189.231,198,826
3/9/20159.209.259.159.242,136,814
3/6/20159.309.309.159.181,454,516
3/5/20159.269.359.249.31738,871
3/4/20159.199.339.119.273,352,437
3/3/20159.239.419.209.377,713,556
3/2/20159.089.209.069.171,932,420
2/27/20158.858.948.778.89895,071
2/26/20158.928.958.878.911,384,878
2/25/20158.939.008.918.981,379,552
2/24/20158.868.988.838.981,079,658
2/23/20158.908.918.828.891,281,171
2/20/20158.738.948.728.92736,761
2/19/20158.738.778.688.701,194,611
2/18/20158.868.908.818.811,366,201
2/17/20158.768.878.688.861,274,791
2/13/20158.968.978.848.911,578,889
2/12/20158.909.128.869.124,368,525
2/11/20158.758.828.718.79652,369
2/10/20158.718.808.668.79848,832
2/9/20158.518.528.398.49753,141
2/6/20158.678.698.548.55988,213
2/5/20158.678.718.578.691,134,307
2/4/20158.688.768.648.681,687,896
2/3/20158.478.608.448.585,385,774
2/2/20158.358.478.248.421,640,300
1/30/20158.338.428.288.304,293,556
1/29/20158.338.488.308.4411,871,672
1/28/20158.148.177.977.996,009,183
1/27/20158.438.478.338.342,350,449
1/26/20158.428.578.398.521,774,197
1/23/20158.108.288.088.194,206,375
1/22/20157.998.157.968.135,479,093
1/21/20157.908.057.888.04995,239
1/20/20157.887.947.827.912,930,740
1/16/20157.667.817.597.801,394,818
1/15/20157.717.747.627.681,667,568
1/14/20157.637.747.617.704,574,951
1/13/20157.557.737.507.551,990,843
1/12/20157.627.727.537.651,358,380
1/9/20157.687.697.507.652,077,760
1/8/20157.467.687.457.631,947,037
1/7/20157.357.487.327.441,376,052
1/6/20157.387.397.207.271,066,170
1/5/20157.427.447.277.371,404,625
1/2/20157.497.577.457.55849,508
12/31/20147.537.607.457.47394,472
12/30/20147.557.587.537.54664,706
12/29/20147.567.647.557.59830,682
12/26/20147.667.717.647.66371,414
12/24/20147.597.757.567.69409,156
12/23/20147.597.627.557.60840,390
12/22/20147.617.697.587.69994,063
12/19/20147.527.637.527.611,334,222
12/18/20147.477.747.457.691,510,295
12/17/20147.307.467.297.431,294,542
12/16/20147.127.457.107.261,776,479
12/15/20147.287.307.027.081,206,262
12/12/20147.457.477.307.341,519,179
12/11/20147.447.537.447.49954,506
12/10/20147.627.647.367.411,941,998
12/9/20147.567.717.547.651,973,912
12/8/20147.727.777.687.721,171,094
12/5/20147.647.757.617.71838,696
12/4/20147.557.607.527.57442,475
12/3/20147.467.597.467.59381,470
12/2/20147.487.507.437.46292,126
12/1/20147.517.527.457.47491,541
11/28/20147.537.567.487.48339,622
11/26/20147.457.537.447.53466,256
11/25/20147.407.497.387.48577,050
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center