$7.69 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

Sep. 30, 2014 | 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
5/10/20125.405.415.285.322,033,951
5/9/20125.135.305.115.242,124,892
5/8/20125.345.375.205.333,206,609
5/7/20125.465.615.455.561,633,476
5/4/20125.505.545.425.473,010,742
5/3/20125.765.785.615.641,622,685
5/2/20125.765.835.695.793,734,356
5/1/20125.785.965.745.822,252,504
4/30/20125.775.815.675.782,420,567
4/27/20125.966.015.905.961,109,101
4/26/20125.936.035.926.011,654,355
4/25/20126.016.045.875.922,639,788
4/24/20125.805.895.705.715,752,305
4/23/20126.316.355.585.9512,088,843
4/20/20126.576.676.556.582,260,236
4/19/20126.806.896.606.661,757,838
4/18/20126.846.986.836.851,493,736
4/17/20126.877.006.786.981,935,774
4/16/20126.906.926.776.791,948,106
4/13/20127.037.046.796.852,561,818
4/12/20127.067.317.047.242,323,221
4/11/20127.047.096.906.953,231,525
4/10/20127.117.196.886.923,188,995
4/9/20127.347.417.177.401,042,721
4/5/20127.457.617.437.461,221,075
4/4/20127.557.587.357.443,151,423
4/3/20128.008.017.747.812,153,910
4/2/20127.978.157.878.101,672,841
3/30/20128.158.238.018.191,870,982
3/29/20128.238.278.078.131,989,827
3/28/20128.328.348.138.181,831,205
3/27/20128.238.268.148.253,609,744
3/26/20128.418.608.378.591,834,597
3/23/20128.348.458.248.451,261,398
3/22/20128.198.278.088.231,040,440
3/21/20128.128.208.028.152,217,617
3/20/20128.008.207.938.151,219,380
3/19/20128.188.228.098.181,634,814
3/16/20128.178.228.138.171,406,134
3/15/20128.148.338.078.294,121,315
3/14/20127.867.937.807.882,222,132
3/13/20127.577.707.557.701,090,449
3/12/20127.607.657.517.611,489,101
3/9/20127.637.647.527.582,450,333
3/8/20127.237.487.227.454,090,390
3/7/20126.937.036.876.972,300,027
3/6/20126.876.916.726.843,455,781
3/5/20127.237.237.077.152,553,882
3/2/20127.307.327.167.203,089,513
3/1/20127.507.547.357.401,154,704
2/29/20127.597.647.417.422,371,156
2/28/20127.517.707.497.652,907,147
2/27/20126.957.226.937.162,081,737
2/24/20127.307.377.257.281,822,809
2/23/20127.177.327.097.182,726,132
2/22/20127.387.387.227.242,416,742
2/21/20127.517.517.287.323,726,752
2/17/20126.987.006.906.951,649,965
2/16/20126.776.876.736.851,910,575
2/15/20126.916.916.806.831,640,769
2/14/20126.766.796.686.751,327,075
2/13/20126.786.816.726.78916,862
2/10/20126.776.806.716.731,235,850
2/9/20126.916.926.806.871,812,107
2/8/20126.826.876.776.872,300,353
2/7/20126.806.866.746.841,337,046
2/6/20126.856.936.836.862,664,256
2/3/20126.947.026.937.011,888,902
2/2/20126.956.996.926.991,079,482
2/1/20126.947.076.897.011,902,355
1/31/20126.866.886.626.681,691,610
1/30/20126.776.886.766.881,368,984
1/27/20127.047.147.047.091,338,676
1/26/20126.927.016.886.942,382,612
1/25/20126.706.856.636.821,278,746
1/24/20126.936.986.836.863,160,654
1/23/20127.277.357.227.222,451,348
1/20/20127.317.397.227.301,264,050
1/19/20127.377.387.247.332,111,597
1/18/20127.037.237.007.233,033,638
1/17/20126.776.806.716.732,287,380
1/13/20126.296.326.196.271,681,936
1/12/20126.456.486.366.47968,194
1/11/20126.296.356.236.311,321,055
1/10/20126.416.486.406.46735,164
1/9/20126.196.216.126.191,062,128
1/6/20126.216.216.076.171,315,432
1/5/20126.046.156.036.111,432,034
1/4/20126.326.336.196.221,385,248
1/3/20126.456.476.346.404,040,566
12/30/20115.925.995.915.93741,929
12/29/20115.845.945.805.94644,401
12/28/20115.935.935.795.82976,064
12/27/20115.885.945.845.89931,473
12/23/20115.915.995.895.96513,107
12/22/20115.765.935.755.93852,882
12/21/20115.775.775.635.71940,301
12/20/20115.585.815.575.812,307,161
12/19/20115.555.565.345.34823,317
12/16/20115.535.565.455.481,085,215
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center