$7.69 +0.26 (%) STMicroelectronics NY Registered Shs - NYSE

Dec. 18, 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
10/12/20117.247.307.177.211,924,014
10/11/20117.027.096.977.062,406,945
10/10/20117.097.437.097.362,569,356
10/7/20117.007.026.836.872,044,554
10/6/20116.626.956.606.942,306,826
10/5/20116.416.626.336.592,135,378
10/4/20115.996.375.966.373,639,624
10/3/20116.366.476.106.105,017,113
9/30/20116.546.736.496.503,497,177
9/29/20116.876.916.576.712,603,649
9/28/20116.966.986.676.672,441,903
9/27/20116.887.126.856.893,030,264
9/26/20116.516.636.376.623,033,054
9/23/20116.216.426.196.344,289,127
9/22/20116.246.316.076.244,493,033
9/21/20116.566.666.386.392,100,716
9/20/20116.556.676.466.482,589,534
9/19/20116.436.636.406.592,411,022
9/16/20117.007.026.816.872,407,714
9/15/20116.977.026.876.994,410,692
9/14/20116.376.746.336.668,028,097
9/13/20115.806.035.786.004,273,647
9/12/20115.675.875.665.865,462,427
9/9/20115.735.895.695.807,442,880
9/8/20116.026.186.016.073,346,528
9/7/20115.946.135.936.111,829,028
9/6/20115.615.815.615.803,741,649
9/2/20116.336.396.286.306,186,722
9/1/20116.556.626.486.515,343,201
8/31/20116.656.746.616.662,518,779
8/30/20116.446.576.406.542,438,322
8/29/20116.496.616.496.591,672,771
8/26/20116.106.406.006.293,864,634
8/25/20116.306.336.076.122,189,164
8/24/20116.286.366.206.312,136,667
8/23/20116.036.276.006.273,682,507
8/22/20116.226.246.016.071,664,976
8/19/20116.076.406.076.141,360,465
8/18/20116.376.396.116.143,079,383
8/17/20116.886.976.736.791,424,077
8/16/20116.786.986.756.822,076,859
8/15/20117.027.127.007.121,903,057
8/12/20117.047.126.887.003,297,830
8/11/20116.447.006.426.933,635,608
8/10/20116.426.506.166.287,156,854
8/9/20116.696.726.276.724,273,444
8/8/20116.576.666.266.315,479,001
8/5/20117.137.156.626.969,108,228
8/4/20116.846.876.586.586,923,502
8/3/20117.207.226.977.205,460,384
8/2/20117.487.587.287.293,014,600
8/1/20117.887.907.517.663,179,372
7/29/20117.848.007.827.917,429,930
7/28/20117.808.037.807.946,020,425
7/27/20118.128.137.978.043,983,359
7/26/20118.308.358.198.215,521,273
7/25/20119.209.259.089.113,250,863
7/22/20119.329.369.189.332,829,672
7/21/20119.159.279.099.211,774,671
7/20/20119.029.068.938.991,053,739
7/19/20118.949.048.939.031,340,483
7/18/20118.788.858.598.711,501,412
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
Trading Center