STMICROELECTRONICS $9.61

up +0.17


20/5/2013 04:20 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
5/19/2011 11.72 11.79 11.58 11.73 16368
5/18/2011 11.36 11.60 11.34 11.58 16843
5/17/2011 11.34 11.44 11.20 11.40 21288
5/16/2011 11.44 11.74 11.41 11.57 25474
5/13/2011 11.47 11.49 11.22 11.28 14001
5/12/2011 11.53 11.71 11.40 11.64 13000
5/11/2011 11.67 11.74 11.48 11.54 12051
5/10/2011 11.80 11.87 11.76 11.85 10534
5/9/2011 11.58 11.71 11.53 11.67 10037
5/6/2011 11.66 11.70 11.37 11.44 25929
5/5/2011 11.58 11.77 11.53 11.64 16447
5/4/2011 11.91 11.94 11.70 11.80 21212
5/3/2011 11.86 11.94 11.78 11.91 21802
5/2/2011 11.77 11.78 11.60 11.62 16096
4/29/2011 11.80 11.93 11.75 11.88 13000
4/28/2011 11.91 11.99 11.84 11.95 16201
4/27/2011 11.99 12.16 11.82 12.14 54671
4/26/2011 12.36 12.55 12.26 12.43 20571
4/25/2011 12.03 12.23 12.00 12.15 13922
4/21/2011 12.12 12.13 11.85 11.91 15919
4/20/2011 12.05 12.10 11.96 12.00 23040
4/19/2011 11.30 11.43 11.29 11.40 23211
4/18/2011 11.39 11.55 11.30 11.47 32342
4/15/2011 11.84 11.94 11.78 11.91 14556
4/14/2011 11.77 11.99 11.77 11.97 9366
4/13/2011 12.13 12.14 11.91 11.97 9785
4/12/2011 12.03 12.06 11.86 11.94 18068
4/11/2011 12.31 12.38 12.27 12.33 11600
4/8/2011 12.68 12.69 12.38 12.45 8819
4/7/2011 12.59 12.68 12.43 12.55 13872
4/6/2011 12.73 12.84 12.67 12.81 18293
4/5/2011 12.62 12.85 12.58 12.75 18618
4/4/2011 12.53 12.55 12.40 12.42 20103
4/1/2011 12.35 12.53 12.29 12.42 15125
3/31/2011 12.43 12.50 12.36 12.42 9817
3/30/2011 12.61 12.69 12.52 12.63 10758
3/29/2011 12.21 12.42 12.14 12.42 13785
3/28/2011 12.32 12.42 12.26 12.26 9604
3/25/2011 12.34 12.43 12.25 12.33 12171
3/24/2011 12.40 12.54 12.31 12.47 33640
3/23/2011 11.99 12.13 11.91 12.09 12938
3/22/2011 12.23 12.23 12.00 12.06 11298
3/21/2011 12.10 12.19 12.00 12.19 22042
3/18/2011 12.04 12.04 11.70 11.71 18378
3/17/2011 11.87 12.00 11.76 11.86 33296
3/16/2011 11.84 11.97 11.32 11.37 59004
3/15/2011 11.83 12.27 11.80 12.14 36528
3/14/2011 12.77 12.85 12.60 12.75 38277
3/11/2011 12.40 12.67 12.32 12.58 39006
3/10/2011 12.59 12.69 12.43 12.43 58157
3/9/2011 13.42 13.42 13.11 13.15 48529
3/8/2011 13.18 13.53 13.13 13.47 37328
3/7/2011 13.33 13.37 13.04 13.13 39030
3/4/2011 13.10 13.16 12.90 13.12 35438
3/3/2011 12.93 13.10 12.82 13.07 24702
3/2/2011 12.78 13.08 12.77 13.02 37103
3/1/2011 12.84 12.86 12.56 12.61 19333
2/28/2011 12.94 12.99 12.74 12.84 12087
2/25/2011 12.60 12.73 12.56 12.73 13761
2/24/2011 12.39 12.57 12.31 12.52 15894
2/23/2011 12.44 12.50 12.20 12.37 21906
2/22/2011 12.45 12.70 12.36 12.37 20138
2/18/2011 12.69 12.82 12.65 12.76 12980
2/17/2011 12.78 12.89 12.73 12.84 18649
2/16/2011 12.42 12.59 12.39 12.56 16908
2/15/2011 12.18 12.23 12.08 12.20 14744
2/14/2011 11.70 11.93 11.70 11.91 15129
2/11/2011 11.66 11.88 11.63 11.84 47042
2/10/2011 11.96 12.14 11.84 12.14 24638
2/9/2011 12.25 12.44 12.25 12.37 11049
2/8/2011 12.39 12.44 12.30 12.43 14903
2/7/2011 12.38 12.50 12.33 12.42 19810
2/4/2011 12.07 12.26 12.01 12.26 17345
2/3/2011 12.20 12.22 12.00 12.12 14668
2/2/2011 12.36 12.44 12.29 12.39 15226
2/1/2011 12.27 12.44 12.24 12.36 11972
1/31/2011 12.19 12.21 12.05 12.12 18311
1/28/2011 12.18 12.25 11.82 11.89 21484
1/27/2011 12.21 12.29 12.11 12.22 25466
1/26/2011 11.53 11.74 11.45 11.71 26521
1/25/2011 11.26 11.34 11.04 11.27 68452
1/24/2011 11.57 11.92 11.56 11.85 20428
1/21/2011 11.75 11.85 11.62 11.64 18179
1/20/2011 11.46 11.58 11.33 11.56 26897
1/19/2011 12.01 12.02 11.79 11.83 27438
1/18/2011 11.96 12.26 11.94 12.23 21359
1/14/2011 11.61 11.82 11.60 11.80 23654
1/13/2011 11.75 11.86 11.63 11.86 17682
1/12/2011 11.51 11.65 11.47 11.65 15451
1/11/2011 11.17 11.29 11.06 11.27 18347
1/10/2011 10.68 10.84 10.63 10.80 17772
1/7/2011 10.91 10.95 10.71 10.86 10251
1/6/2011 11.15 11.16 10.86 10.96 14717
1/5/2011 10.77 10.95 10.74 10.90 10109
1/4/2011 10.93 10.95 10.68 10.73 12027
1/3/2011 10.61 10.80 10.60 10.74 13370
12/31/2010 10.43 10.48 10.35 10.44 3872
12/30/2010 10.43 10.51 10.40 10.44 8362
12/29/2010 10.28 10.40 10.26 10.36 12871
12/28/2010 10.22 10.23 10.15 10.21 4737
Marketplace
Trading Center