STMICROELECTRONICS $9.28

down -0.17


24/5/2013 04:24 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
1/3/2011 10.61 10.80 10.60 10.74 13370
12/31/2010 10.43 10.48 10.35 10.44 3872
12/30/2010 10.43 10.51 10.40 10.44 8362
12/29/2010 10.28 10.40 10.26 10.36 12871
12/28/2010 10.22 10.23 10.15 10.21 4737
12/27/2010 10.16 10.26 10.14 10.25 7416
12/23/2010 10.20 10.33 10.17 10.30 5129
12/22/2010 10.26 10.32 10.23 10.31 7604
12/21/2010 10.34 10.38 10.31 10.35 6934
12/20/2010 10.27 10.35 10.21 10.31 25584
12/17/2010 10.00 10.05 9.97 10.03 10261
12/16/2010 10.00 10.14 9.95 10.14 16418
12/15/2010 10.14 10.19 10.01 10.02 10683
12/14/2010 10.21 10.28 10.16 10.19 12152
12/13/2010 10.31 10.34 10.24 10.24 6812
12/10/2010 10.16 10.22 10.09 10.21 9902
12/9/2010 10.15 10.18 10.04 10.13 18954
12/8/2010 10.06 10.20 9.99 10.12 18506
12/7/2010 10.20 10.24 9.99 9.99 14225
12/6/2010 10.10 10.13 9.99 10.11 17655
12/3/2010 9.66 10.02 9.65 10.02 28340
12/2/2010 8.97 9.29 8.97 9.27 21377
12/1/2010 9.01 9.15 8.96 9.15 24873
11/30/2010 8.94 9.03 8.90 8.95 27253
11/29/2010 9.05 9.15 8.94 9.08 16279
11/26/2010 9.16 9.27 9.14 9.22 8369
11/24/2010 8.90 9.06 8.90 9.06 12884
11/23/2010 8.91 8.95 8.79 8.84 22646
11/22/2010 9.10 9.18 9.00 9.15 13348
11/19/2010 9.20 9.27 9.14 9.27 12259
11/18/2010 9.00 9.12 8.98 9.06 25057
11/17/2010 8.61 8.72 8.60 8.68 7318
11/16/2010 8.76 8.80 8.55 8.62 8755
11/15/2010 8.81 8.82 8.72 8.72 7159
11/12/2010 8.75 8.84 8.70 8.79 16474
11/11/2010 8.64 8.73 8.59 8.69 16965
11/10/2010 9.12 9.13 8.90 9.07 11570
11/9/2010 9.34 9.34 9.04 9.08 12891
11/8/2010 8.97 9.08 8.95 9.04 10381
11/5/2010 9.03 9.11 9.02 9.06 11661
11/4/2010 9.15 9.22 9.10 9.21 41625
11/3/2010 8.97 9.18 8.89 9.15 34722
11/2/2010 8.81 8.87 8.74 8.86 10034
11/1/2010 8.78 8.80 8.65 8.69 12004
10/29/2010 8.73 8.82 8.70 8.77 15900
10/28/2010 8.79 8.80 8.68 8.75 23747
10/27/2010 8.46 8.57 8.41 8.48 26835
10/26/2010 8.06 8.20 8.03 8.14 8232
10/25/2010 8.20 8.31 8.20 8.27 13772
10/22/2010 8.10 8.15 8.03 8.13 11282
10/21/2010 7.94 8.00 7.86 7.92 25965
10/20/2010 7.73 7.89 7.71 7.87 14913
10/19/2010 7.76 7.77 7.58 7.64 22138
10/18/2010 7.91 7.96 7.86 7.92 55316
10/15/2010 7.95 7.95 7.80 7.87 9224
10/14/2010 7.86 7.91 7.81 7.88 11999
10/13/2010 7.96 7.96 7.85 7.86 12492
10/12/2010 7.63 7.73 7.53 7.70 11055
10/11/2010 7.55 7.60 7.53 7.56 5174
10/8/2010 7.45 7.52 7.39 7.51 11887
10/7/2010 7.58 7.58 7.43 7.54 9826
10/6/2010 7.61 7.65 7.48 7.53 7338
10/5/2010 7.55 7.66 7.52 7.65 8583
10/4/2010 7.35 7.40 7.22 7.30 15697
10/1/2010 7.65 7.67 7.50 7.60 14543
9/30/2010 7.77 7.83 7.57 7.63 23554
9/29/2010 7.61 7.70 7.58 7.64 17086
9/28/2010 7.58 7.70 7.46 7.70 13363
9/27/2010 7.69 7.70 7.59 7.60 10995
9/24/2010 7.54 7.70 7.54 7.68 12607
9/23/2010 7.36 7.49 7.32 7.41 9874
9/22/2010 7.61 7.66 7.51 7.54 12423
9/21/2010 7.71 7.71 7.56 7.65 15472
9/20/2010 7.47 7.61 7.42 7.61 11803
9/17/2010 7.33 7.36 7.26 7.35 10044
9/16/2010 7.17 7.23 7.15 7.21 6653
9/15/2010 7.19 7.28 7.14 7.23 5796
9/14/2010 7.19 7.32 7.12 7.26 30081
9/13/2010 7.11 7.16 7.09 7.14 17120
9/10/2010 7.04 7.05 6.89 6.93 19426
9/9/2010 7.11 7.12 7.01 7.04 7578
9/8/2010 6.90 7.00 6.89 6.93 12443
9/7/2010 7.08 7.08 6.96 6.99 10041
9/3/2010 7.13 7.18 7.04 7.17 10790
9/2/2010 7.04 7.08 6.99 7.07 11454
9/1/2010 6.89 7.07 6.89 7.03 37363
8/31/2010 6.60 6.69 6.51 6.55 43591
8/30/2010 6.70 6.72 6.62 6.62 23776
8/27/2010 6.91 6.93 6.67 6.82 28837
8/26/2010 7.03 7.09 6.91 6.95 33341
8/25/2010 6.90 7.04 6.85 7.02 11265
8/24/2010 7.02 7.07 6.94 6.96 25368
8/23/2010 7.32 7.35 7.19 7.22 13167
8/20/2010 7.35 7.37 7.25 7.36 21039
8/19/2010 7.71 7.72 7.45 7.49 15443
8/18/2010 7.66 7.75 7.61 7.68 9427
8/17/2010 7.65 7.74 7.62 7.68 10930
8/16/2010 7.43 7.55 7.40 7.49 16526
8/13/2010 7.51 7.60 7.47 7.50 20234
8/12/2010 7.46 7.60 7.45 7.53 37629
Marketplace
Trading Center