$10.78 +0.23 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Dec. 8, 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
10/1/20156.746.756.626.71838,438
9/30/20156.756.826.736.82875,818
9/29/20156.496.586.446.561,287,260
9/28/20156.486.496.306.321,823,356
9/25/20156.656.696.536.571,342,163
9/24/20156.506.566.426.511,436,973
9/23/20156.676.696.596.60833,415
9/22/20156.686.696.556.62852,881
9/21/20156.906.956.846.89678,831
9/18/20156.987.016.876.90524,056
9/17/20157.137.297.127.19961,311
9/16/20157.187.217.127.20264,150
9/15/20157.067.147.027.141,227,722
9/11/20157.017.076.977.06753,826
9/10/20157.047.147.027.10864,256
9/9/20157.187.247.027.041,201,538
9/8/20157.507.517.417.491,132,719
9/4/20157.197.237.127.16422,829
9/3/20157.297.377.267.30851,936
9/2/20157.217.237.107.22765,969
9/1/20157.177.237.077.121,002,142
8/31/20157.187.297.147.201,485,488
8/28/20157.307.367.277.32766,541
8/27/20157.317.407.237.351,309,229
8/26/20157.237.266.997.252,034,239
8/25/20157.267.286.996.992,548,106
8/24/20156.807.176.666.904,404,164
8/21/20157.177.276.966.992,156,617
8/20/20157.177.176.976.971,217,396
8/19/20157.247.317.167.24728,547
8/18/20157.437.437.297.30746,155
8/17/20157.287.417.257.39399,568
8/14/20157.357.367.277.321,973,554
8/13/20157.487.507.397.39885,207
8/12/20157.547.627.457.581,387,184
8/11/20157.727.777.657.70917,176
8/10/20157.707.857.707.81777,224
8/7/20157.607.737.577.72801,050
8/6/20157.627.637.507.58946,702
8/5/20157.667.747.657.68899,259
8/4/20157.627.647.497.52925,782
8/3/20157.807.837.657.661,289,902
7/31/20157.857.857.757.77738,263
7/30/20157.687.807.667.761,017,962
7/29/20157.737.797.647.721,858,806
7/28/20157.567.737.537.673,365,884
7/27/20157.807.807.667.68993,071
7/24/20157.907.907.747.772,367,798
7/23/20157.968.047.897.993,605,214
7/22/20157.447.467.357.423,567,217
7/21/20158.008.047.887.901,329,625
7/20/20158.118.138.018.011,039,607
7/17/20158.008.057.978.011,260,087
7/16/20158.098.097.947.971,377,863
7/15/20158.028.107.937.981,704,860
7/14/20157.887.957.867.93856,646
7/13/20157.887.907.797.841,626,408
7/10/20157.988.047.928.021,238,393
7/9/20157.867.867.637.642,973,824
7/8/20157.707.707.567.622,581,381
7/7/20157.767.917.627.852,139,197
7/6/20157.888.197.877.982,772,081
7/2/20158.078.097.998.04912,227
7/1/20158.178.248.018.071,621,638
6/30/20158.318.318.118.124,805,538
6/29/20158.328.438.188.202,371,344
6/26/20158.568.618.428.492,185,363
6/25/20158.418.498.358.441,055,598
6/24/20158.328.378.218.241,109,457
6/23/20158.458.508.398.40838,179
6/22/20158.298.378.288.301,195,386
6/19/20158.088.097.957.991,119,224
6/18/20157.998.297.988.101,492,006
6/17/20158.148.178.038.081,793,293
6/16/20158.278.348.188.321,099,760
6/15/20158.058.158.018.141,341,860
6/12/20158.158.258.108.23716,280
6/11/20158.428.508.368.41730,591
6/10/20158.528.538.408.42696,324
6/9/20158.378.438.308.341,386,835
6/8/20158.418.528.398.45824,897
6/5/20158.378.468.328.42696,268
6/4/20158.688.768.548.561,164,368
6/3/20158.598.658.548.56674,827
6/2/20158.588.628.518.561,064,806
6/1/20158.508.508.338.471,677,612
5/29/20158.548.588.478.501,094,497
5/28/20158.548.628.428.542,085,256
5/27/20158.058.328.048.29889,178
5/26/20158.108.117.968.021,092,892
5/22/20158.158.238.098.181,905,034
5/21/20158.208.258.188.25784,302
5/20/20158.238.348.198.271,548,828
5/19/20158.098.128.048.08561,905
5/18/20158.148.168.098.15554,224
5/15/20158.128.148.078.12696,034
5/14/20158.148.218.118.18918,897
5/13/20158.098.118.008.011,686,570
5/12/20158.198.197.998.023,011,157
5/11/20157.647.817.627.76873,362
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center