$5.62 -0.57 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
2/4/20147.998.097.938.05727,665
2/3/20148.148.187.897.90805,969
1/31/20148.098.238.078.19920,922
1/30/20148.228.298.188.291,041,156
1/29/20147.868.007.857.961,562,115
1/28/20147.957.977.877.96890,806
1/27/20147.657.757.627.68719,700
1/24/20147.747.747.627.62651,072
1/23/20147.947.947.827.87263,200
1/22/20147.928.007.917.93667,585
1/21/20147.837.867.767.83670,654
1/17/20147.747.797.737.75587,142
1/16/20148.098.097.948.01298,134
1/15/20148.108.138.008.08585,440
1/14/20147.998.037.937.99664,715
1/13/20147.727.847.727.78834,965
1/10/20147.547.677.537.66533,752
1/9/20147.467.477.357.401,003,789
1/8/20147.627.677.547.55646,640
1/7/20147.627.727.567.681,314,244
1/6/20147.907.927.817.82487,166
1/3/20147.887.907.817.83517,294
1/2/20147.887.917.757.77905,355
12/31/20137.918.007.918.00507,022
12/30/20137.967.997.937.96589,564
12/27/20138.008.047.967.98686,219
12/26/20137.878.007.877.99324,567
12/24/20137.887.917.847.91169,079
12/23/20137.757.907.737.901,292,206
12/20/20137.527.627.457.581,304,763
12/19/20137.407.417.307.35745,798
12/18/20137.437.527.367.51941,959
12/17/20137.267.287.207.261,577,033
12/16/20137.367.377.317.32465,938
12/13/20137.417.437.357.35417,604
12/12/20137.537.537.447.48811,873
12/11/20137.707.747.627.64638,360
12/10/20137.597.807.567.76768,895
12/9/20137.477.517.417.43490,696
12/6/20137.527.587.457.55596,955
12/5/20137.647.687.567.62719,890
12/4/20137.597.717.577.69621,557
12/3/20137.647.717.617.66868,380
12/2/20137.767.887.757.79471,807
11/29/20137.957.957.847.87229,864
11/27/20138.028.037.917.99583,773
11/26/20138.018.057.998.03544,170
11/25/20137.907.947.897.90536,424
11/22/20137.847.857.817.83732,811
11/21/20137.807.897.747.891,496,964
11/20/20137.837.947.797.871,139,595
11/19/20137.687.747.577.60709,456
11/18/20137.657.707.577.57952,443
11/15/20137.437.507.417.50756,086
11/14/20137.237.407.207.381,839,993
11/13/20137.427.647.427.64975,139
11/12/20137.427.477.397.45972,335
11/11/20137.547.607.527.59614,076
11/8/20137.417.527.377.511,165,305
11/7/20137.657.657.507.52894,628
11/6/20137.647.687.607.64551,568
11/5/20137.597.657.577.61900,299
11/4/20137.747.767.707.72672,541
11/1/20137.597.647.577.601,848,173
10/31/20137.717.727.657.67614,899
10/30/20137.807.837.677.70848,554
10/29/20137.877.937.817.931,827,479
10/28/20137.587.697.567.682,052,412
10/25/20137.647.687.597.602,697,736
10/24/20137.817.827.727.722,222,873
10/23/20138.118.137.907.942,679,116
10/22/20138.848.908.658.693,567,386
10/21/20138.738.878.718.801,314,152
10/18/20138.668.688.608.651,360,626
10/17/20138.748.768.678.721,470,263
10/16/20138.788.858.698.811,292,071
10/15/20139.079.098.938.93669,106
10/14/20139.069.189.049.14445,340
10/11/20139.149.239.139.17526,036
10/10/20139.109.199.059.15470,773
10/9/20139.009.008.848.921,115,047
10/8/20139.099.118.949.021,537,749
10/7/20139.089.189.059.05924,725
10/4/20139.089.169.059.111,109,594
10/3/20139.199.219.039.091,110,655
10/2/20139.219.239.089.16947,244
10/1/20139.099.229.079.18765,284
9/30/20139.189.269.169.20885,336
9/27/20139.409.449.349.381,679,921
9/26/20139.429.499.389.42734,443
9/25/20139.479.539.409.422,902,597
9/24/20139.379.439.339.36612,592
9/23/20139.449.459.369.391,345,839
9/20/20139.489.539.429.421,127,668
9/19/20139.539.599.489.53725,900
9/18/20139.299.589.209.581,384,843
9/17/20139.319.399.269.37914,319
9/16/20139.299.609.279.402,269,108
9/13/20139.159.199.059.15958,474
9/12/20139.129.148.969.014,001,671
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center