STMicroelectronics NY Registered Shs  $8.40

up +0.18


29/8/2014 04:01 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
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
11/6/20125.886.055.886.001,290,265
11/5/20125.835.945.805.941,594,667
11/2/20126.036.035.895.921,484,228
11/1/20125.966.105.926.101,507,523
10/31/20125.945.955.845.89952,668
10/26/20125.986.045.946.021,424,238
10/25/20126.196.216.036.071,319,562
10/24/20126.266.326.136.173,411,836
10/23/20126.036.085.956.031,502,031
10/22/20126.276.336.196.201,904,579
10/19/20126.286.286.106.131,759,930
10/18/20126.376.516.356.461,902,735
10/17/20126.326.406.266.391,743,796
10/16/20126.096.166.046.16968,864
10/15/20126.006.025.926.011,617,348
10/12/20126.016.315.976.006,276,251
10/11/20125.715.745.615.64817,459
10/10/20125.655.685.595.611,218,701
10/9/20125.805.855.665.711,152,697
10/8/20125.625.665.575.59881,497
10/5/20125.845.855.755.781,515,478
10/4/20125.615.665.565.65721,279
10/3/20125.605.635.545.59609,739
10/2/20125.685.705.575.641,488,397
10/1/20125.555.695.545.571,679,086
9/28/20125.455.465.375.401,581,882
9/27/20125.565.655.475.621,032,756
9/26/20125.545.575.445.561,326,623
9/25/20125.855.865.655.661,438,577
9/24/20125.875.905.825.881,513,212
9/21/20126.086.166.076.092,110,621
9/20/20126.056.125.986.11942,502
9/19/20126.196.246.156.211,032,189
9/18/20126.266.326.236.301,040,973
9/17/20126.636.666.526.551,412,517
9/14/20126.586.776.586.742,674,243
9/13/20126.166.496.146.432,997,349
9/12/20126.196.256.146.192,454,971
9/11/20125.715.945.705.901,016,095
9/10/20125.685.695.545.551,233,280
9/7/20125.755.855.735.821,625,153
9/6/20125.515.715.515.711,700,293
9/5/20125.565.605.475.511,960,288
9/4/20125.885.915.765.85956,394
Trading Center