STMicroelectronics NY Registered Shs  $8.34

down 0.00


29/7/2014 04:01 PM  |  NYSE : STM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
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
2/22/201112.4512.7012.3612.372,013,740
2/18/201112.6912.8212.6512.761,297,912
2/17/201112.7812.8912.7312.841,864,831
2/16/201112.4212.5912.3912.561,690,774
2/15/201112.1812.2312.0812.201,474,329
2/14/201111.7011.9311.7011.911,512,893
2/11/201111.6611.8811.6311.844,704,147
2/10/201111.9612.1411.8412.142,463,725
2/9/201112.2512.4412.2512.371,104,879
2/8/201112.3912.4412.3012.431,490,339
2/7/201112.3812.5012.3312.421,980,954
2/4/201112.0712.2612.0112.261,734,443
2/3/201112.2012.2212.0012.121,466,755
2/2/201112.3612.4412.2912.391,522,596
2/1/201112.2712.4412.2412.361,197,149
1/31/201112.1912.2112.0512.121,831,046
1/28/201112.1812.2511.8211.892,148,349
1/27/201112.2112.2912.1112.222,546,505
1/26/201111.5311.7411.4511.712,652,101
1/25/201111.2611.3411.0411.276,845,162
1/24/201111.5711.9211.5611.852,044,737
1/21/201111.7511.8511.6211.641,817,882
1/20/201111.4611.5811.3311.562,689,653
1/19/201112.0112.0211.7911.832,743,748
1/18/201111.9612.2611.9412.232,135,812
1/14/201111.6111.8211.6011.802,365,399
1/13/201111.7511.8611.6311.861,768,105
1/12/201111.5111.6511.4711.651,545,048
1/11/201111.1711.2911.0611.271,834,655
1/10/201110.6810.8410.6310.801,777,162
1/7/201110.9110.9510.7110.861,025,089
1/6/201111.1511.1610.8610.961,471,695
1/5/201110.7710.9510.7410.901,010,841
1/4/201110.9310.9510.6810.731,202,631
1/3/201110.6110.8010.6010.741,336,945
12/31/201010.4310.4810.3510.44387,186
12/30/201010.4310.5110.4010.44836,185
Trading Center