$7.30 +0.11 (%) STMicroelectronics NY Registered Shs - NYSE

Nov. 21, 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
7/5/20125.365.405.265.381,155,514
7/3/20125.455.485.405.48602,987
7/2/20125.455.465.365.441,602,913
6/29/20125.435.485.385.442,788,564
6/28/20125.025.154.995.151,386,365
6/27/20125.055.085.025.071,390,651
6/26/20125.215.234.965.072,865,442
6/25/20125.405.405.255.281,146,076
6/22/20125.635.645.545.561,477,754
6/21/20125.855.855.525.562,062,251
6/20/20125.755.835.695.762,019,917
6/19/20125.545.615.525.581,910,522
6/18/20125.305.405.275.371,277,384
6/15/20125.145.295.135.281,704,375
6/14/20125.015.114.985.072,722,411
6/13/20125.105.235.075.141,348,246
6/12/20125.065.175.015.161,249,025
6/11/20125.365.365.095.092,413,871
6/8/20125.245.355.215.331,077,472
6/7/20125.425.445.275.312,198,056
6/6/20125.095.235.075.222,001,041
6/5/20124.945.074.945.061,676,073
6/4/20125.055.084.965.012,815,463
6/1/20124.954.994.834.864,000,601
5/31/20125.125.175.025.121,971,455
5/30/20125.115.125.035.122,973,658
5/29/20125.245.265.145.241,509,792
5/25/20125.015.115.005.081,724,550
5/24/20125.225.225.075.122,414,140
5/23/20125.235.275.085.222,805,819
5/22/20125.125.185.025.074,851,938
5/21/20124.754.814.724.784,263,284
5/18/20124.744.764.614.641,258,200
5/17/20124.804.824.714.712,370,377
5/16/20125.025.074.914.911,452,073
5/15/20124.935.034.924.954,126,430
5/14/20125.035.054.965.002,776,936
5/11/20125.195.335.185.24794,892
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center