$7.91 -0.38 (%) STMicroelectronics NY Registered Shs - NYSE

Sep. 19, 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
7/15/20118.979.008.858.921,895,976
7/14/20119.349.379.099.121,162,771
7/13/20119.129.439.129.291,566,044
7/12/20119.299.359.179.173,442,071
7/11/20119.649.779.589.612,148,767
7/8/201110.0810.099.809.891,971,223
7/7/201110.2410.3710.1710.311,375,063
7/6/201110.2010.2110.0710.131,423,404
7/5/201110.3310.3410.1810.252,706,341
7/1/20119.9910.169.9710.221,402,915
6/30/20119.8510.009.849.961,311,359
6/29/20119.689.829.579.752,076,663
6/28/20119.379.499.369.47820,462
6/27/20119.219.419.209.371,260,976
6/24/20119.319.329.169.231,715,384
6/23/20119.149.379.069.353,420,970
6/22/20119.869.909.739.731,172,085
6/21/20119.7910.029.7510.001,045,994
6/20/20119.659.769.639.71932,133
6/17/20119.829.829.599.681,451,481
6/16/20119.659.739.589.662,619,366
6/15/201110.0510.119.859.933,691,727
6/14/201110.3210.4610.3110.412,607,989
6/13/201110.1510.2410.0010.101,504,927
6/10/201110.3310.3510.0310.112,388,442
6/9/201110.4010.6510.3810.512,740,164
6/8/201110.5910.6210.4010.431,406,047
6/7/201110.8210.8510.7010.711,145,780
6/6/201110.7910.8410.6410.641,013,937
6/3/201110.8711.0210.8410.911,727,996
6/2/201110.8010.8810.7010.811,442,488
6/1/201110.9911.1310.8610.882,480,014
5/31/201111.3511.3611.1211.171,865,587
5/27/201111.1811.2511.1111.201,099,300
5/26/201111.0411.1310.9311.111,020,853
5/25/201110.8911.0710.8811.03820,247
5/24/201111.0711.1210.9610.971,371,624
5/23/201110.9911.1710.9611.101,627,038
5/20/201111.6611.6711.4211.481,361,409
5/19/201111.7211.7911.5811.731,638,258
5/18/201111.3611.6011.3411.581,684,211
5/17/201111.3411.4411.2011.402,129,486
5/16/201111.4411.7411.4111.572,547,316
5/13/201111.4711.4911.2211.281,400,061
5/12/201111.5311.7111.4011.641,289,980
5/11/201111.6711.7411.4811.541,205,058
5/10/201111.8011.8711.7611.851,053,309
5/9/201111.5811.7111.5311.671,003,647
5/6/201111.6611.7011.3711.442,593,426
5/5/201111.5811.7711.5311.641,645,130
5/4/201111.9111.9411.7011.802,121,332
5/3/201111.8611.9411.7811.912,180,117
5/2/201111.7711.7811.6011.621,609,533
4/29/201111.8111.9311.7511.881,311,013
4/28/201111.9111.9911.8411.951,620,068
4/27/201111.9912.1611.8212.145,467,451
4/26/201112.3612.5512.2612.432,058,115
4/25/201112.0312.2312.0012.151,392,172
4/21/201112.1212.1311.8511.911,592,392
4/20/201112.0512.1011.9612.002,304,211
4/19/201111.3011.4311.2911.402,321,074
4/18/201111.3911.5511.3011.473,234,183
4/15/201111.8411.9411.7811.911,455,522
4/14/201111.7711.9911.7711.97936,610
4/13/201112.1312.1411.9111.97978,470
4/12/201112.0312.0611.8611.941,806,739
4/11/201112.3112.3812.2712.331,160,012
4/8/201112.6812.6912.3812.45881,897
4/7/201112.5912.6812.4312.551,387,284
4/6/201112.7312.8412.6712.811,829,699
4/5/201112.6212.8512.5812.751,862,173
4/4/201112.5312.5512.4012.422,014,111
4/1/201112.3512.5312.2912.421,512,500
3/31/201112.4312.5012.3612.42981,696
3/30/201112.6112.6912.5212.631,075,776
3/29/201112.2112.4212.1412.421,378,441
3/28/201112.3212.4212.2612.26960,472
3/25/201112.3412.4312.2512.331,217,023
3/24/201112.4012.5412.3112.473,364,022
3/23/201111.9912.1311.9112.091,293,777
3/22/201112.2312.2312.0012.061,129,738
3/21/201112.1012.1912.0012.192,204,164
3/18/201112.0412.0411.7011.711,837,891
3/17/201111.8712.0011.7611.863,329,633
3/16/201111.8411.9711.3211.375,900,571
3/15/201111.8312.2711.8012.143,652,798
3/14/201112.7712.8512.6012.753,827,717
3/11/201112.4012.6712.3212.583,900,621
3/10/201112.5912.6912.4312.435,815,700
3/9/201113.4213.4213.1113.154,852,921
3/8/201113.1813.5313.1313.473,733,177
3/7/201113.3313.3713.0413.133,903,998
3/4/201113.1013.1612.9013.123,543,902
3/3/201112.9313.1012.8213.072,470,181
3/2/201112.7813.0812.7713.023,710,235
3/1/201112.8412.8612.5612.611,933,238
2/28/201112.9412.9912.7412.841,208,658
2/25/201112.6012.7312.5612.731,376,011
2/24/201112.3912.5712.3112.521,589,317
2/23/201112.4412.5012.2012.372,246,918
Trading Center