$7.53 +0.05 (%) STMicroelectronics NY Registered Shs - NYSE

Nov. 26, 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
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
2/10/20126.776.806.716.731,235,850
2/9/20126.916.926.806.871,812,107
2/8/20126.826.876.776.872,300,353
2/7/20126.806.866.746.841,337,046
2/6/20126.856.936.836.862,664,256
2/3/20126.947.026.937.011,888,902
2/2/20126.956.996.926.991,079,482
2/1/20126.947.076.897.011,902,355
1/31/20126.866.886.626.681,691,610
1/30/20126.776.886.766.881,368,984
1/27/20127.047.147.047.091,338,676
1/26/20126.927.016.886.942,382,612
1/25/20126.706.856.636.821,278,746
1/24/20126.936.986.836.863,160,654
1/23/20127.277.357.227.222,451,348
1/20/20127.317.397.227.301,264,050
1/19/20127.377.387.247.332,111,597
1/18/20127.037.237.007.233,033,638
1/17/20126.776.806.716.732,287,380
1/13/20126.296.326.196.271,681,936
1/12/20126.456.486.366.47968,194
1/11/20126.296.356.236.311,321,055
1/10/20126.416.486.406.46735,164
1/9/20126.196.216.126.191,062,128
1/6/20126.216.216.076.171,315,432
1/5/20126.046.156.036.111,432,034
1/4/20126.326.336.196.221,385,248
1/3/20126.456.476.346.404,040,566
12/30/20115.925.995.915.93741,929
12/29/20115.845.945.805.94644,401
12/28/20115.935.935.795.82976,064
12/27/20115.885.945.845.89931,473
12/23/20115.915.995.895.96513,107
12/22/20115.765.935.755.93852,882
12/21/20115.775.775.635.71940,301
12/20/20115.585.815.575.812,307,161
12/19/20115.555.565.345.34823,317
12/16/20115.535.565.455.481,085,215
12/15/20115.615.625.505.521,873,844
12/14/20115.525.575.465.471,260,845
12/13/20115.745.805.515.561,868,360
12/12/20115.775.785.685.731,752,344
12/9/20115.825.965.815.952,588,655
12/8/20116.036.055.875.912,910,967
12/7/20116.086.216.036.182,202,115
12/6/20116.206.296.156.251,513,722
12/5/20116.406.416.216.261,939,764
12/2/20116.436.436.296.321,598,678
12/1/20116.346.416.246.341,517,194
11/30/20116.206.346.176.331,812,820
11/29/20115.976.055.915.951,140,374
11/28/20116.026.085.915.992,105,009
11/25/20115.625.825.615.642,193,081
11/23/20115.865.885.705.722,714,590
11/22/20116.116.185.975.972,517,003
11/21/20116.476.496.276.332,805,822
11/18/20116.866.866.696.701,677,303
11/17/20116.986.986.706.741,737,795
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
11/10/20117.247.247.027.091,547,488
11/9/20117.167.196.936.941,943,803
11/8/20117.497.537.347.521,706,315
11/7/20117.377.457.237.371,922,224
11/4/20117.187.307.107.241,262,112
11/3/20117.107.386.947.353,376,158
11/2/20116.706.786.606.712,180,356
11/1/20116.446.586.406.493,820,958
10/31/20117.177.186.926.932,301,797
10/28/20117.297.357.247.341,435,012
10/27/20117.447.577.307.492,143,536
10/26/20117.157.166.867.061,973,219
10/25/20117.047.106.926.936,363,036
10/24/20117.457.657.357.464,064,772
10/21/20117.267.417.257.412,217,127
10/20/20117.237.236.947.121,873,410
10/19/20117.227.247.057.062,607,896
10/18/20117.217.487.097.422,799,331
10/17/20117.417.427.107.132,192,497
10/14/20117.517.577.397.522,016,874
10/13/20117.177.347.097.302,576,250
10/12/20117.247.307.177.211,924,014
10/11/20117.027.096.977.062,406,945
10/10/20117.097.437.097.362,569,356
10/7/20117.007.026.836.872,044,554
10/6/20116.626.956.606.942,306,826
10/5/20116.416.626.336.592,135,378
10/4/20115.996.375.966.373,639,624
10/3/20116.366.476.106.105,017,113
9/30/20116.546.736.496.503,497,177
9/29/20116.876.916.576.712,603,649
9/28/20116.966.986.676.672,441,903
9/27/20116.887.126.856.893,030,264
9/26/20116.516.636.376.623,033,054
9/23/20116.216.426.196.344,289,127
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center