STMICRELCTRO-NY REG (NY: STM)
5.790 USD  -0.290 (-4.77%)
Streaming Delayed Price  /  Updated: 12:29 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 6.040 6.100 6.020 6.080 723,988 -0.06(-0.98%)
Apr 29, 2016 6.290 6.300 6.090 6.140 1,296,607 -0.10(-1.60%)
Apr 28, 2016 6.340 6.415 6.240 6.240 1,265,811 -0.26(-4.00%)
Apr 27, 2016 6.370 6.510 6.350 6.500 4,227,644 +0.67(+11.49%)
Apr 26, 2016 5.840 5.890 5.820 5.830 873,023 +0.15(+2.64%)
Apr 25, 2016 5.800 5.825 5.670 5.680 662,288 -0.14(-2.41%)
Apr 22, 2016 5.780 5.850 5.770 5.820 533,823 +0.03(+0.52%)
Apr 21, 2016 5.830 5.850 5.750 5.790 582,845 +0.00(+0.00%)
Apr 20, 2016 5.810 5.840 5.740 5.790 759,504 -0.10(-1.70%)
Apr 19, 2016 5.890 5.940 5.880 5.890 1,140,322 +0.16(+2.79%)
Apr 18, 2016 5.700 5.740 5.685 5.730 658,101 -0.01(-0.17%)
Apr 15, 2016 5.740 5.810 5.720 5.740 1,079,665 +0.23(+4.17%)
Apr 14, 2016 5.460 5.550 5.400 5.510 1,482,268 -0.15(-2.65%)
Apr 13, 2016 5.630 5.670 5.590 5.660 581,723 +0.18(+3.28%)
Apr 12, 2016 5.490 5.520 5.395 5.480 876,078 -0.13(-2.32%)
Apr 11, 2016 5.620 5.700 5.600 5.610 1,045,455 +0.08(+1.45%)
Apr 08, 2016 5.540 5.580 5.510 5.530 1,464,108 +0.13(+2.41%)
Apr 07, 2016 5.500 5.510 5.360 5.400 3,442,186 +0.14(+2.66%)
Apr 06, 2016 5.160 5.280 5.110 5.260 1,022,211 +0.02(+0.38%)
Apr 05, 2016 5.330 5.360 5.230 5.240 2,767,086 -0.32(-5.76%)
Apr 04, 2016 5.590 5.620 5.540 5.560 958,292 +0.03(+0.54%)
Apr 01, 2016 5.390 5.530 5.360 5.530 1,303,191 -0.05(-0.90%)
Mar 31, 2016 5.560 5.610 5.550 5.580 1,177,308 +0.05(+0.90%)
Mar 30, 2016 5.560 5.600 5.520 5.530 595,654 -0.06(-1.07%)
Mar 29, 2016 5.480 5.600 5.450 5.590 617,333 +0.11(+2.01%)
Mar 28, 2016 5.490 5.550 5.480 5.480 256,662 -0.01(-0.18%)
Mar 24, 2016 5.490 5.490 5.490 0 -0.02(-0.36%)
Mar 23, 2016 5.640 5.650 5.500 5.510 759,936 +0.02(+0.36%)
Mar 22, 2016 5.490 5.540 5.470 5.490 956,303 -0.15(-2.66%)
Mar 21, 2016 5.645 5.650 5.590 5.640 438,984 -0.03(-0.53%)
Mar 18, 2016 5.680 5.705 5.650 5.670 938,205 -0.15(-2.58%)
Mar 17, 2016 5.800 5.850 5.766 5.820 752,630 -0.16(-2.68%)
Mar 16, 2016 5.730 5.980 5.727 5.980 1,111,857 +0.17(+2.93%)
Mar 15, 2016 5.830 5.840 5.780 5.810 459,934 -0.09(-1.53%)
Mar 14, 2016 5.930 5.940 5.880 5.900 441,921 -0.09(-1.50%)
Mar 11, 2016 5.890 5.995 5.870 5.990 900,491 +0.22(+3.81%)
Mar 10, 2016 5.830 5.890 5.730 5.770 433,695 -0.01(-0.17%)
Mar 09, 2016 5.790 5.810 5.740 5.780 327,169 +0.01(+0.17%)
Mar 08, 2016 5.830 5.830 5.750 5.770 493,674 -0.11(-1.87%)
Mar 07, 2016 5.810 5.900 5.800 5.880 504,287 +0.01(+0.17%)
Mar 04, 2016 5.890 5.940 5.845 5.870 865,095 -0.16(-2.65%)
Mar 03, 2016 5.920 6.035 5.870 6.030 763,152 +0.14(+2.38%)
Mar 02, 2016 5.800 5.890 5.790 5.890 483,371 +0.03(+0.51%)
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