$7.32 -0.03 (%) STMicroelectronics NY Registered Shs - NYSE

Aug. 28, 2015 | 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
9/4/20138.038.298.028.231,703,953
9/3/20138.398.428.228.291,163,054
8/30/20138.078.117.927.971,101,015
8/29/20138.218.308.218.23839,469
8/28/20138.108.288.088.24863,334
8/27/20138.298.348.178.191,149,315
8/26/20138.578.618.518.51707,488
8/23/20138.778.818.708.79575,941
8/22/20138.728.798.688.77821,938
8/21/20138.488.658.478.601,045,155
8/20/20138.398.518.348.44680,059
8/19/20138.478.528.428.45657,880
8/16/20138.418.498.378.45995,347
8/15/20138.398.478.308.43799,143
8/14/20138.528.638.518.56294,170
8/13/20138.528.528.418.51498,066
8/12/20138.358.438.348.38648,664
8/9/20138.538.558.458.47411,301
8/8/20138.688.728.678.68368,073
8/7/20138.698.738.608.63522,894
8/6/20138.708.718.578.62427,268
8/5/20138.678.718.648.71478,359
8/2/20138.658.698.618.68565,766
8/1/20138.678.708.608.66545,229
7/31/20138.568.618.518.53667,082
7/30/20138.498.608.438.541,068,039
7/29/20138.498.528.378.38916,115
7/26/20138.708.748.618.681,040,839
7/25/20138.678.778.638.732,101,814
7/24/20138.808.828.578.592,263,910
7/23/20139.199.208.818.825,293,339
7/22/20139.939.939.769.791,866,595
7/19/20139.889.909.799.85982,636
7/18/20139.839.909.779.811,492,748
7/17/20139.839.849.729.78770,931
7/16/20139.719.739.619.69897,713
7/15/20139.809.849.759.781,397,354
7/12/20139.559.639.479.631,189,768
7/11/20139.369.469.329.451,079,348
7/10/20139.099.309.099.28907,881
7/9/20139.239.239.049.091,109,140
7/8/20139.469.489.269.301,376,470
7/5/20139.409.409.249.31937,665
7/3/20139.109.369.109.32970,216
7/2/20138.999.118.938.99656,403
7/1/20139.049.088.979.00508,471
6/28/20138.949.028.888.99901,391
6/27/20139.089.209.069.091,118,470
6/26/20139.039.078.969.05826,139
6/25/20138.868.888.718.831,387,819
6/24/20138.688.798.628.701,644,476
6/21/20139.169.198.979.111,179,964
6/20/20139.419.439.239.271,370,561
6/19/201310.0310.059.719.741,543,004
6/18/20139.889.929.839.891,536,118
6/17/20139.729.779.619.711,156,576
6/14/20139.579.579.449.50702,820
6/13/20139.289.639.229.621,490,061
6/12/20139.479.499.309.351,713,483
6/11/20139.479.659.429.541,250,869
6/10/20139.589.649.499.63847,751
6/7/20139.479.639.459.581,333,755
6/6/20139.649.699.519.681,643,485
6/5/20139.889.889.639.672,041,031
6/4/20139.739.819.699.814,231,861
6/3/20139.329.419.289.371,345,694
5/31/20139.459.509.299.301,568,933
5/30/20139.579.619.509.501,136,357
5/29/20139.369.369.219.311,121,116
5/28/20139.519.569.369.421,618,120
5/24/20139.279.319.229.281,010,609
5/23/20139.389.489.339.451,148,862
5/22/20139.669.839.449.501,771,468
5/21/20139.799.909.769.851,828,727
5/20/20139.639.699.609.611,320,593
5/17/20139.289.459.289.441,305,421
5/16/20139.229.299.189.20878,807
5/15/20139.119.259.099.221,095,695
5/14/20139.119.139.039.09891,061
5/13/20139.089.179.069.131,301,571
5/10/20139.239.329.219.32834,156
5/9/20139.319.339.129.171,163,037
5/8/20139.239.399.239.341,514,165
5/7/20138.958.958.828.88826,402
5/6/20138.768.798.728.77544,855
5/3/20138.688.798.678.74876,532
5/2/20138.578.738.558.731,639,462
5/1/20138.858.858.598.61947,134
4/30/20138.598.698.508.682,774,224
4/29/20138.398.448.388.392,606,963
4/26/20138.308.348.258.272,457,600
4/25/20138.338.418.238.262,486,333
4/24/20138.058.178.038.142,271,788
4/23/20137.758.007.747.934,778,825
4/22/20137.357.377.197.273,362,901
4/19/20137.307.337.117.163,329,906
4/18/20137.347.357.117.112,938,978
4/17/20137.477.487.237.262,144,835
4/16/20137.727.837.697.79722,447
4/15/20137.807.807.597.611,149,651
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!