STMICROELECTRONICS $9.27

down -0.18


24/5/2013 03:24 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
8/10/2010 8.31 8.33 8.15 8.30 15661
8/9/2010 8.37 8.45 8.32 8.40 15527
8/6/2010 8.32 8.43 8.18 8.26 50579
8/5/2010 8.26 8.33 8.25 8.30 10304
8/4/2010 8.33 8.38 8.22 8.29 21136
8/3/2010 8.37 8.38 8.27 8.34 14949
8/2/2010 8.33 8.43 8.30 8.38 15711
7/30/2010 8.15 8.29 8.09 8.19 24787
7/29/2010 8.34 8.36 8.09 8.14 18637
7/28/2010 8.17 8.23 8.12 8.17 12705
7/27/2010 8.19 8.20 8.08 8.16 19275
7/26/2010 8.18 8.24 8.10 8.20 65459
7/23/2010 8.36 8.44 8.09 8.44 114009
7/22/2010 8.57 8.76 8.56 8.69 21398
7/21/2010 8.47 8.52 8.26 8.29 23934
7/20/2010 8.23 8.46 8.22 8.43 15814
7/19/2010 8.61 8.68 8.52 8.64 8108
7/16/2010 8.65 8.69 8.52 8.59 20246
7/15/2010 8.84 8.85 8.63 8.84 21213
7/14/2010 8.74 8.86 8.69 8.80 18197
7/13/2010 8.52 8.68 8.52 8.67 7642
7/12/2010 8.32 8.43 8.31 8.40 11284
7/9/2010 8.21 8.40 8.19 8.39 20785
7/8/2010 8.42 8.45 8.29 8.44 10994
7/7/2010 8.00 8.36 7.99 8.35 12448
7/6/2010 8.21 8.22 7.93 8.01 31201
7/2/2010 8.08 8.11 7.88 7.97 16165
7/1/2010 8.05 8.06 7.82 8.03 28127
6/30/2010 8.03 8.13 7.90 7.91 18431
6/29/2010 8.05 8.06 7.89 7.97 38762
6/28/2010 8.40 8.46 8.28 8.33 16624
6/25/2010 8.33 8.40 8.23 8.33 23379
6/24/2010 8.47 8.49 8.28 8.39 11380
6/23/2010 8.55 8.61 8.37 8.56 15091
6/22/2010 8.55 8.64 8.35 8.39 12853
6/21/2010 8.79 8.80 8.51 8.58 12692
6/18/2010 8.67 8.75 8.62 8.65 10739
6/17/2010 8.69 8.69 8.58 8.66 16393
6/16/2010 8.52 8.69 8.47 8.61 33168
6/15/2010 8.80 8.95 8.78 8.92 73439
6/14/2010 8.56 8.63 8.51 8.58 47454
6/11/2010 8.29 8.47 8.26 8.44 22134
6/10/2010 8.28 8.42 8.25 8.42 26822
6/9/2010 8.12 8.16 7.87 7.90 39518
6/8/2010 7.74 7.83 7.64 7.83 28031
6/7/2010 7.99 7.99 7.64 7.68 23807
6/4/2010 8.02 8.09 7.74 7.77 25878
6/3/2010 8.15 8.15 7.94 8.05 9217
6/2/2010 7.91 8.07 7.86 8.05 19215
6/1/2010 7.65 7.92 7.61 7.61 14204
5/28/2010 7.91 7.93 7.70 7.74 18950
5/27/2010 7.81 8.06 7.79 8.02 21151
5/26/2010 7.59 7.72 7.48 7.52 41694
5/25/2010 7.29 7.76 7.28 7.68 38032
5/24/2010 7.85 8.01 7.83 7.86 49022
5/21/2010 7.78 8.08 7.75 8.05 50556
5/20/2010 7.70 8.11 7.60 7.90 59178
5/19/2010 7.95 8.17 7.89 8.12 62358
5/18/2010 8.36 8.38 7.98 8.01 28291
5/17/2010 8.22 8.29 7.97 8.24 20353
5/14/2010 8.21 8.22 7.95 8.19 37142
5/13/2010 8.57 8.74 8.48 8.48 24161
5/12/2010 8.60 8.68 8.54 8.61 25993
5/11/2010 8.38 8.72 8.36 8.56 37393
5/10/2010 8.65 8.72 8.49 8.60 22029
5/7/2010 8.26 8.35 7.82 8.12 76444
5/6/2010 8.48 8.58 7.80 8.39 58544
5/5/2010 8.36 8.59 8.32 8.48 33440
5/4/2010 8.81 8.83 8.66 8.73 27169
5/3/2010 9.31 9.39 9.28 9.36 11078
4/30/2010 9.49 9.49 9.18 9.20 19450
4/29/2010 9.35 9.38 9.27 9.38 11949
4/28/2010 9.36 9.40 9.11 9.26 17334
4/27/2010 9.51 9.57 9.11 9.14 37020
4/26/2010 9.71 9.78 9.66 9.69 19663
4/23/2010 9.80 9.86 9.60 9.68 37799
4/22/2010 10.15 10.45 10.09 10.44 30608
4/21/2010 10.70 10.73 10.36 10.49 42025
4/20/2010 10.47 10.61 10.44 10.60 19280
4/19/2010 10.12 10.31 10.10 10.31 19094
4/16/2010 10.29 10.35 10.10 10.25 22645
4/15/2010 10.45 10.53 10.43 10.49 10633
4/14/2010 10.54 10.63 10.51 10.63 13602
4/13/2010 10.19 10.33 10.13 10.33 15027
4/12/2010 10.18 10.21 10.09 10.16 5711
4/9/2010 9.97 10.07 9.94 10.06 11178
4/8/2010 9.81 9.97 9.76 9.95 18218
4/7/2010 10.12 10.14 10.03 10.09 10353
4/6/2010 10.19 10.30 10.16 10.30 6564
4/5/2010 10.24 10.27 10.06 10.25 7731
4/1/2010 10.15 10.18 9.99 10.03 17490
3/31/2010 9.88 9.95 9.80 9.86 22147
3/30/2010 9.84 9.85 9.69 9.79 9793
3/29/2010 9.86 9.97 9.85 9.94 21916
3/26/2010 9.86 9.95 9.71 9.75 14104
3/25/2010 9.80 9.92 9.69 9.73 19850
3/24/2010 9.45 9.61 9.40 9.53 13458
3/23/2010 9.27 9.37 9.23 9.37 8801
3/22/2010 8.91 9.25 8.91 9.24 8060
3/19/2010 9.16 9.16 8.97 9.05 12317
Marketplace
Trading Center