STMICROELECTRONICS N.V. (NY: STM)
8.800 USD  -0.550 (-5.88%)
Streaming Delayed Price  /  Updated: 11:51 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 9.320 9.410 9.320 9.350 807,733 +0.23(+2.52%)
Jul 21, 2014 9.120 9.140 9.040 9.120 722,157 +0.01(+0.11%)
Jul 18, 2014 8.930 9.140 8.930 9.110 1,057,747 +0.19(+2.13%)
Jul 17, 2014 9.050 9.120 8.900 8.920 562,666 -0.23(-2.51%)
Jul 16, 2014 9.150 9.215 9.094 9.150 637,169 +0.38(+4.33%)
Jul 15, 2014 8.810 8.850 8.720 8.770 321,651 -0.07(-0.79%)
Jul 14, 2014 8.870 8.890 8.820 8.840 306,395 +0.06(+0.68%)
Jul 11, 2014 8.750 8.800 8.700 8.780 554,813 +0.00(+0.00%)
Jul 10, 2014 8.760 8.810 8.702 8.780 1,048,214 -0.23(-2.55%)
Jul 09, 2014 8.980 9.050 8.960 9.010 566,518 +0.18(+2.04%)
Jul 08, 2014 8.880 8.880 8.760 8.830 779,364 -0.23(-2.54%)
Jul 07, 2014 9.100 9.135 9.030 9.060 618,365 -0.28(-3.00%)
Jul 03, 2014 9.340 9.340 9.340 0 +0.07(+0.76%)
Jul 02, 2014 9.270 9.320 9.250 9.270 580,885 -0.03(-0.32%)
Jul 01, 2014 9.180 9.340 9.179 9.300 999,658 +0.41(+4.61%)
Jun 30, 2014 8.880 8.970 8.870 8.890 658,796 -0.11(-1.22%)
Jun 27, 2014 8.880 9.010 8.870 9.000 728,797 -0.02(-0.22%)
Jun 26, 2014 9.120 9.140 8.970 9.020 663,128 -0.18(-1.96%)
Jun 25, 2014 9.140 9.239 9.140 9.200 568,335 +0.03(+0.33%)
Jun 24, 2014 9.200 9.310 9.160 9.170 467,880 -0.06(-0.65%)
Jun 23, 2014 9.310 9.330 9.190 9.230 931,091 -0.11(-1.18%)
Jun 20, 2014 9.420 9.438 9.320 9.340 507,653 -0.19(-1.99%)
Jun 19, 2014 9.560 9.570 9.490 9.530 204,529 -0.03(-0.31%)
Jun 18, 2014 9.570 9.590 9.480 9.560 534,321 -0.10(-1.04%)
Jun 17, 2014 9.600 9.680 9.590 9.660 268,720 +0.13(+1.36%)
Jun 16, 2014 9.560 9.600 9.500 9.530 449,217 -0.05(-0.52%)
Jun 13, 2014 9.610 9.620 9.570 9.580 647,121 +0.01(+0.10%)
Jun 12, 2014 9.580 9.659 9.540 9.570 616,163 -0.06(-0.62%)
Jun 11, 2014 9.630 9.690 9.620 9.630 526,197 -0.16(-1.63%)
Jun 10, 2014 9.690 9.820 9.690 9.790 616,281 +0.15(+1.56%)
Jun 06, 2014 9.630 9.650 9.600 9.640 498,778 -0.03(-0.31%)
Jun 05, 2014 9.610 9.680 9.570 9.670 370,478 +0.07(+0.73%)
Jun 04, 2014 9.540 9.610 9.540 9.600 431,393 -0.09(-0.93%)
Jun 03, 2014 9.600 9.700 9.590 9.690 992,905 +0.02(+0.21%)
Jun 02, 2014 9.800 9.810 9.630 9.670 1,153,794 -0.29(-2.91%)
May 30, 2014 10.00 10.00 9.910 9.960 543,389 +0.02(+0.20%)
May 29, 2014 9.920 9.970 9.880 9.940 966,336 +0.15(+1.53%)
May 28, 2014 9.840 9.860 9.770 9.790 886,814 +0.01(+0.10%)
May 27, 2014 9.750 9.810 9.706 9.780 801,214 +0.40(+4.26%)
May 23, 2014 9.380 9.380 9.380 0 +0.10(+1.08%)
May 22, 2014 9.290 9.311 9.250 9.280 417,970 -0.17(-1.80%)
May 21, 2014 9.420 9.480 9.400 9.450 859,123 +0.06(+0.64%)
May 20, 2014 9.450 9.520 9.360 9.390 557,151 -0.18(-1.88%)
May 19, 2014 9.435 9.570 9.400 9.570 505,210 +0.23(+2.46%)
May 16, 2014 9.350 9.360 9.275 9.340 435,932 -0.08(-0.85%)
May 15, 2014 9.640 9.640 9.360 9.420 512,797 -0.29(-2.99%)
May 14, 2014 9.720 9.800 9.690 9.710 695,028 -0.02(-0.21%)
May 13, 2014 9.750 9.770 9.720 9.730 363,510 +0.01(+0.10%)
May 12, 2014 9.660 9.720 9.650 9.720 535,510 +0.20(+2.10%)
May 09, 2014 9.500 9.520 9.440 9.520 649,790 -0.05(-0.52%)
May 08, 2014 9.500 9.700 9.490 9.570 462,028 +0.06(+0.63%)
May 07, 2014 9.500 9.550 9.390 9.510 1,400,086 +0.02(+0.21%)
May 06, 2014 9.540 9.550 9.470 9.490 908,297 +0.11(+1.17%)
May 05, 2014 9.320 9.430 9.270 9.380 494,797 -0.08(-0.85%)
May 02, 2014 9.420 9.480 9.410 9.460 1,101,976 -0.01(-0.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here