$11.61 +0.02 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/9/20149.159.269.129.25989,457
4/8/20148.929.028.908.971,056,643
4/7/20149.069.139.009.031,404,434
4/4/20149.189.218.948.991,362,353
4/3/20149.299.349.219.24895,765
4/2/20149.279.359.279.33560,584
4/1/20149.269.289.219.25365,488
3/31/20149.249.279.209.24370,338
3/28/20149.299.309.179.17344,955
3/27/20149.319.359.209.271,370,354
3/26/20149.349.399.229.251,390,637
3/25/20149.279.309.169.29685,209
3/24/20149.329.329.159.26525,840
3/21/20149.499.499.329.33444,985
3/20/20149.249.459.239.40349,138
3/19/20149.349.369.189.22488,116
3/18/20149.299.389.289.36804,889
3/17/20149.219.339.209.251,674,266
3/14/20149.059.169.039.132,872,762
3/13/20149.339.349.139.161,738,560
3/12/20149.229.289.169.281,212,949
3/11/20149.299.359.269.271,189,499
3/10/20149.259.379.209.371,360,917
3/7/20149.259.369.199.351,651,068
3/6/20149.159.279.149.251,687,050
3/5/20149.089.129.049.10983,493
3/4/20149.059.088.989.06931,144
3/3/20148.838.908.778.831,404,451
2/28/20149.049.098.979.03880,131
2/27/20148.838.898.758.88430,734
2/26/20148.758.878.718.87835,805
2/25/20148.488.508.418.48403,520
2/24/20148.358.468.338.45722,526
2/21/20148.348.388.308.31365,022
2/20/20148.318.368.258.331,790,656
2/19/20148.438.478.348.35645,274
2/18/20148.498.608.468.59747,870
2/14/20148.458.498.438.47731,536
2/13/20148.278.388.258.36466,663
2/12/20148.388.458.318.33825,746
2/11/20148.338.458.328.43898,573
2/10/20148.308.368.288.34698,013
2/7/20148.178.238.108.21581,051
2/6/20148.098.198.098.18369,505
2/5/20148.018.077.958.05598,860
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
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center