STMICROELECTRONICS $9.44

up +0.24


17/5/2013 05:17 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
3/7/2012 6.93 7.03 6.87 6.97 23001
3/6/2012 6.87 6.91 6.72 6.84 34556
3/5/2012 7.23 7.23 7.07 7.15 25539
3/2/2012 7.30 7.32 7.16 7.20 30896
3/1/2012 7.50 7.54 7.35 7.40 12000
2/29/2012 7.59 7.64 7.41 7.42 23712
2/28/2012 7.51 7.70 7.49 7.65 29071
2/27/2012 6.95 7.22 6.93 7.16 20817
2/24/2012 7.30 7.37 7.25 7.28 18229
2/23/2012 7.17 7.20 7.09 7.18 27262
2/22/2012 7.38 7.38 7.22 7.24 24168
2/21/2012 7.51 7.51 7.28 7.32 37268
2/17/2012 6.98 7.00 6.90 6.95 16500
2/16/2012 6.77 6.87 6.73 6.85 19106
2/15/2012 6.91 6.91 6.80 6.83 16408
2/14/2012 6.76 6.79 6.68 6.75 13271
2/13/2012 6.78 6.81 6.72 6.78 9166
2/10/2012 6.77 6.80 6.71 6.73 12359
2/9/2012 6.91 6.92 6.80 6.87 18122
2/8/2012 6.82 6.87 6.77 6.87 23004
2/7/2012 6.80 6.86 6.74 6.84 13371
2/6/2012 6.85 6.93 6.83 6.86 26643
2/3/2012 6.94 7.02 6.93 7.01 18890
2/2/2012 6.95 6.99 6.92 6.99 10795
2/1/2012 6.94 7.07 6.89 7.01 19024
1/31/2012 6.86 6.88 6.62 6.68 16917
1/30/2012 6.77 6.88 6.76 6.88 13690
1/27/2012 7.04 7.14 7.04 7.09 13387
1/26/2012 6.92 7.01 6.88 6.94 23827
1/25/2012 6.70 6.85 6.63 6.82 12788
1/24/2012 6.93 6.98 6.83 6.86 31607
1/23/2012 7.27 7.35 7.22 7.22 24503
1/20/2012 7.31 7.39 7.22 7.30 12641
1/19/2012 7.37 7.38 7.24 7.33 21116
1/18/2012 7.03 7.23 7.00 7.23 30336
1/17/2012 6.77 6.80 6.71 6.73 22874
1/13/2012 6.29 6.32 6.19 6.27 16820
1/12/2012 6.45 6.48 6.36 6.47 9681
1/11/2012 6.29 6.35 6.23 6.31 13211
1/10/2012 6.41 6.48 6.40 6.46 7352
1/9/2012 6.19 6.21 6.12 6.19 10622
1/6/2012 6.21 6.21 6.07 6.17 13155
1/5/2012 6.04 6.15 6.03 6.11 14320
1/4/2012 6.32 6.33 6.19 6.22 13853
1/3/2012 6.45 6.47 6.34 6.40 40403
12/30/2011 5.92 5.99 5.91 5.93 7420
12/29/2011 5.84 5.94 5.80 5.94 6444
12/28/2011 5.93 5.93 5.79 5.82 9761
12/27/2011 5.88 5.94 5.84 5.89 9315
12/23/2011 5.91 5.99 5.89 5.96 5132
12/22/2011 5.76 5.93 5.75 5.93 8529
12/21/2011 5.77 5.77 5.63 5.71 9403
12/20/2011 5.58 5.81 5.57 5.81 23072
12/19/2011 5.55 5.56 5.34 5.34 8234
12/16/2011 5.53 5.56 5.45 5.48 10853
12/15/2011 5.61 5.62 5.50 5.52 18739
12/14/2011 5.52 5.57 5.46 5.47 12609
12/13/2011 5.74 5.80 5.51 5.56 18679
12/12/2011 5.77 5.78 5.68 5.73 17524
12/9/2011 5.82 5.96 5.81 5.95 25885
12/8/2011 6.03 6.05 5.87 5.91 29110
12/7/2011 6.08 6.21 6.03 6.18 22022
12/6/2011 6.20 6.29 6.15 6.25 15138
12/5/2011 6.40 6.41 6.21 6.26 19398
12/2/2011 6.43 6.43 6.29 6.32 15987
12/1/2011 6.34 6.41 6.24 6.34 15172
11/30/2011 6.20 6.34 6.17 6.33 18124
11/29/2011 5.97 6.05 5.91 5.95 11404
11/28/2011 6.02 6.08 5.91 5.99 21051
11/25/2011 5.62 5.82 5.61 5.64 21931
11/23/2011 5.86 5.88 5.70 5.72 27146
11/22/2011 6.11 6.18 5.97 5.97 25171
11/21/2011 6.47 6.49 6.27 6.33 28059
11/18/2011 6.86 6.86 6.69 6.70 16774
11/17/2011 6.98 6.98 6.70 6.74 17378
11/16/2011 7.01 7.16 6.98 7.01 15309
11/15/2011 7.15 7.24 7.07 7.15 8850
11/14/2011 7.33 7.36 7.18 7.25 8635
11/11/2011 7.27 7.39 7.22 7.34 9756
11/10/2011 7.24 7.24 7.02 7.09 15475
11/9/2011 7.16 7.19 6.93 6.94 19439
11/8/2011 7.49 7.53 7.34 7.52 17064
11/7/2011 7.37 7.45 7.23 7.37 19223
11/4/2011 7.18 7.30 7.10 7.24 12622
11/3/2011 7.10 7.38 6.94 7.35 33762
11/2/2011 6.70 6.78 6.60 6.71 21804
11/1/2011 6.44 6.58 6.40 6.49 38210
10/31/2011 7.17 7.18 6.92 6.93 23018
10/28/2011 7.29 7.35 7.24 7.34 14351
10/27/2011 7.44 7.57 7.30 7.50 21399
10/26/2011 7.15 7.16 6.86 7.06 19733
10/25/2011 7.04 7.10 6.92 6.93 63631
10/24/2011 7.45 7.65 7.35 7.46 40646
10/21/2011 7.26 7.41 7.25 7.41 22172
10/20/2011 7.23 7.23 6.94 7.12 18735
10/19/2011 7.22 7.24 7.05 7.06 26079
10/18/2011 7.21 7.48 7.09 7.42 27994
10/17/2011 7.41 7.42 7.10 7.13 21917
10/14/2011 7.51 7.57 7.39 7.52 20169
10/13/2011 7.17 7.34 7.09 7.30 25763
Marketplace
Trading Center