STMicroelectronics NY Registered Shs  $8.88

up +0.13


17/4/2014 06:40 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
11/18/20116.866.866.696.701,677,300
11/17/20116.986.986.706.741,737,800
11/16/20117.017.166.987.011,530,850
11/15/20117.157.247.077.15884,984
11/14/20117.337.367.187.25863,452
11/11/20117.277.397.227.34975,562
11/10/20117.247.247.027.091,547,490
11/9/20117.167.196.936.941,943,800
11/8/20117.497.537.347.521,706,320
11/7/20117.377.457.237.371,922,220
11/4/20117.187.307.107.241,262,110
11/3/20117.107.386.947.353,376,160
11/2/20116.706.786.606.712,180,360
11/1/20116.446.586.406.493,820,960
10/31/20117.177.186.926.932,301,800
10/28/20117.297.357.247.341,435,010
10/27/20117.447.577.307.492,143,540
10/26/20117.157.166.867.061,973,220
10/25/20117.047.106.926.936,363,040
10/24/20117.457.657.357.464,064,770
10/21/20117.267.417.257.412,217,130
10/20/20117.237.236.947.121,873,410
10/19/20117.227.247.057.062,607,900
10/18/20117.217.487.097.422,799,330
10/17/20117.417.427.107.132,192,500
10/14/20117.517.577.397.522,016,870
10/13/20117.177.347.097.302,576,250
10/12/20117.247.307.177.211,924,010
10/11/20117.027.096.977.062,406,940
10/10/20117.097.437.097.362,569,360
10/7/20117.007.026.836.872,044,550
10/6/20116.626.956.606.942,306,830
10/5/20116.416.626.336.592,135,380
10/4/20115.996.375.966.373,639,620
10/3/20116.366.476.106.105,017,110
9/30/20116.546.736.496.503,497,180
9/29/20116.876.916.576.712,603,650
9/28/20116.966.986.676.672,441,900
9/27/20116.887.126.856.893,030,260
9/26/20116.516.636.376.623,033,050
9/23/20116.216.426.196.344,289,130
9/22/20116.246.316.076.244,493,030
9/21/20116.566.666.386.392,100,720
9/20/20116.556.676.466.482,589,530
9/19/20116.436.636.406.592,411,020
9/16/20117.007.026.816.872,407,710
9/15/20116.977.026.876.994,410,690
9/14/20116.376.746.336.668,028,100
9/13/20115.806.035.786.004,273,650
9/12/20115.675.875.665.865,462,430
9/9/20115.735.895.695.807,442,880
9/8/20116.026.186.016.073,346,530
9/7/20115.946.135.936.111,829,030
9/6/20115.615.815.615.803,741,650
9/2/20116.336.396.286.306,186,720
9/1/20116.556.626.486.515,343,200
8/31/20116.656.746.616.662,518,780
8/30/20116.446.576.406.542,438,320
8/29/20116.496.616.496.591,672,770
8/26/20116.106.406.006.293,864,630
8/25/20116.306.336.076.122,189,160
8/24/20116.286.366.206.312,136,670
8/23/20116.036.276.006.273,682,510
8/22/20116.226.246.016.071,664,980
8/19/20116.076.406.076.141,360,460
8/18/20116.376.396.116.143,079,380
8/17/20116.886.976.736.791,424,080
8/16/20116.786.986.756.822,076,860
8/15/20117.027.127.007.121,903,060
8/12/20117.047.126.887.003,297,830
8/11/20116.447.006.426.933,635,610
8/10/20116.426.506.166.287,156,850
8/9/20116.696.726.276.724,273,440
8/8/20116.576.666.266.315,479,000
8/5/20117.137.156.626.969,108,230
8/4/20116.846.876.586.586,923,500
8/3/20117.207.226.977.205,460,380
8/2/20117.487.587.287.293,014,600
8/1/20117.887.907.517.663,179,370
7/29/20117.848.007.827.917,429,930
7/28/20117.808.037.807.946,020,420
7/27/20118.128.137.978.043,983,360
7/26/20118.308.358.198.215,521,270
7/25/20119.209.259.089.113,250,860
7/22/20119.329.369.189.332,829,670
7/21/20119.159.279.099.211,774,670
7/20/20119.029.068.938.991,053,740
7/19/20118.949.048.939.031,340,480
7/18/20118.788.858.598.711,501,410
7/15/20118.979.008.858.921,895,980
7/14/20119.349.379.099.121,162,770
7/13/20119.129.439.129.291,566,040
7/12/20119.299.359.179.173,442,070
7/11/20119.649.779.589.612,148,770
7/8/201110.0810.099.809.891,971,220
7/7/201110.2410.3710.1710.311,375,060
7/6/201110.2010.2110.0710.131,423,400
7/5/201110.3310.3410.1810.252,706,340
7/1/20119.9910.169.9710.221,402,920
6/30/20119.8510.009.849.961,311,360
Trading Center