STMicroelectronics NY Registered Shs  $8.88

up +0.13


17/4/2014 06:40 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
2/4/201112.0712.2612.0112.261,734,440
2/3/201112.2012.2212.0012.121,466,760
2/2/201112.3612.4412.2912.391,522,600
2/1/201112.2712.4412.2412.361,197,150
1/31/201112.1912.2112.0512.121,831,050
1/28/201112.1812.2511.8211.892,148,350
1/27/201112.2112.2912.1112.222,546,500
1/26/201111.5311.7411.4511.712,652,100
1/25/201111.2611.3411.0411.276,845,160
1/24/201111.5711.9211.5611.852,044,740
1/21/201111.7511.8511.6211.641,817,880
1/20/201111.4611.5811.3311.562,689,650
1/19/201112.0112.0211.7911.832,743,750
1/18/201111.9612.2611.9412.232,135,810
1/14/201111.6111.8211.6011.802,365,400
1/13/201111.7511.8611.6311.861,768,100
1/12/201111.5111.6511.4711.651,545,050
1/11/201111.1711.2911.0611.271,834,660
1/10/201110.6810.8410.6310.801,777,160
1/7/201110.9110.9510.7110.861,025,090
1/6/201111.1511.1610.8610.961,471,700
1/5/201110.7710.9510.7410.901,010,840
1/4/201110.9310.9510.6810.731,202,630
1/3/201110.6110.8010.6010.741,336,940
12/31/201010.4310.4810.3510.44387,186
12/30/201010.4310.5110.4010.44836,185
12/29/201010.2810.4010.2610.361,287,050
12/28/201010.2210.2310.1510.21473,671
12/27/201010.1610.2610.1410.25741,506
12/23/201010.2010.3310.1710.30512,878
12/22/201010.2610.3210.2310.31760,361
12/21/201010.3410.3810.3110.35693,307
12/20/201010.2710.3510.2110.312,558,380
12/17/201010.0010.059.9710.031,026,020
12/16/201010.0010.149.9510.141,641,750
12/15/201010.1410.1910.0110.021,068,230
12/14/201010.2110.2810.1610.191,215,150
12/13/201010.3110.3410.2410.24681,180
12/10/201010.1610.2210.0910.21990,124
12/9/201010.1510.1810.0410.131,895,360
12/8/201010.0610.209.9910.121,850,520
12/7/201010.2010.249.999.991,422,410
12/6/201010.1010.139.9910.111,765,440
12/3/20109.6610.029.6510.022,833,930
12/2/20108.979.298.979.272,137,670
12/1/20109.019.158.969.152,487,270
11/30/20108.949.038.908.952,725,290
11/29/20109.059.158.949.081,627,810
11/26/20109.169.279.149.22836,867
11/24/20108.909.068.909.061,288,350
11/23/20108.918.958.798.842,264,580
11/22/20109.109.189.009.151,334,770
11/19/20109.209.279.149.271,225,900
11/18/20109.009.128.989.062,505,610
11/17/20108.618.728.608.68731,790
11/16/20108.768.808.558.62876,109
11/15/20108.818.828.728.72715,840
11/12/20108.758.848.708.791,647,390
11/11/20108.648.738.598.691,696,440
11/10/20109.129.138.909.071,156,930
11/9/20109.349.349.049.081,289,040
11/8/20108.979.088.959.041,038,040
11/5/20109.039.119.029.061,166,080
11/4/20109.159.229.109.214,162,480
11/3/20108.979.188.899.153,472,100
11/2/20108.818.878.748.861,003,360
11/1/20108.788.808.658.691,200,340
10/29/20108.738.828.708.771,589,950
10/28/20108.798.808.688.752,374,660
10/27/20108.468.578.418.482,683,460
10/26/20108.068.208.038.14825,797
10/25/20108.208.318.208.271,377,140
10/22/20108.108.158.038.131,128,130
10/21/20107.948.007.867.922,583,880
10/20/20107.737.897.717.871,491,240
10/19/20107.767.777.587.642,213,850
10/18/20107.917.967.867.925,531,600
10/15/20107.957.957.807.87922,367
10/14/20107.867.917.817.881,199,830
10/13/20107.967.967.857.861,249,180
10/12/20107.637.737.537.701,105,410
10/11/20107.557.607.537.56517,390
10/8/20107.457.527.397.511,188,700
10/7/20107.587.587.437.54982,592
10/6/20107.617.657.487.53733,798
10/5/20107.557.667.527.65858,268
10/4/20107.357.407.227.301,569,600
10/1/20107.657.677.507.601,454,270
9/30/20107.777.837.577.632,355,370
9/29/20107.617.707.587.641,708,510
9/28/20107.587.707.467.701,336,210
9/27/20107.697.707.597.601,099,420
9/24/20107.547.707.547.681,260,680
9/23/20107.367.497.327.41987,408
9/22/20107.617.667.517.541,242,260
9/21/20107.717.717.567.651,547,130
9/20/20107.477.617.427.611,180,210
9/17/20107.337.367.267.351,004,390
9/16/20107.177.237.157.21665,271
9/15/20107.197.287.147.23579,563
Trading Center