STMICROELECTRONICS N.V. (NY: STM)
8.500 USD  -0.040 (-0.47%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 8.540 8.580 8.471 8.500 1,094,497 -0.04(-0.47%)
May 28, 2015 8.540 8.620 8.420 8.540 2,085,256 +0.25(+3.02%)
May 27, 2015 8.050 8.315 8.040 8.290 889,178 +0.27(+3.37%)
May 26, 2015 8.100 8.110 7.960 8.020 1,092,892 -0.16(-1.96%)
May 22, 2015 8.180 8.180 8.180 0 -0.07(-0.85%)
May 21, 2015 8.200 8.250 8.180 8.250 784,302 -0.02(-0.24%)
May 20, 2015 8.230 8.340 8.190 8.270 1,548,828 +0.19(+2.35%)
May 19, 2015 8.120 8.040 8.080 561,905 -0.07(-0.86%)
May 18, 2015 8.140 8.160 8.090 8.150 554,224 +0.03(+0.37%)
May 15, 2015 8.120 8.140 8.070 8.120 696,034 -0.06(-0.73%)
May 14, 2015 8.140 8.213 8.110 8.180 918,897 +0.17(+2.12%)
May 13, 2015 8.085 8.110 8.000 8.010 1,686,570 -0.01(-0.12%)
May 12, 2015 8.190 8.190 7.990 8.020 3,011,157 +0.26(+3.35%)
May 11, 2015 7.640 7.810 7.620 7.760 873,362 -0.04(-0.51%)
May 08, 2015 7.800 7.850 7.779 7.800 738,345 +0.04(+0.52%)
May 07, 2015 7.730 7.800 7.710 7.760 1,227,182 +0.02(+0.26%)
May 06, 2015 7.760 7.820 7.680 7.740 1,598,264 +0.17(+2.25%)
May 05, 2015 7.610 7.650 7.520 7.570 1,805,852 -0.20(-2.57%)
May 04, 2015 7.890 7.900 7.750 7.770 1,737,201 -0.17(-2.14%)
May 01, 2015 7.950 8.000 7.890 7.940 1,222,472 -0.02(-0.25%)
Apr 30, 2015 8.070 8.070 7.930 7.960 4,351,772 -1.22(-13.29%)
Apr 29, 2015 9.190 9.290 9.090 9.180 2,192,658 -0.20(-2.13%)
Apr 28, 2015 9.370 9.400 9.280 9.380 1,866,596 -0.21(-2.19%)
Apr 27, 2015 9.570 9.630 9.540 9.590 765,529 +0.15(+1.59%)
Apr 24, 2015 9.490 9.509 9.380 9.440 1,069,050 -0.21(-2.18%)
Apr 23, 2015 9.565 9.680 9.490 9.650 1,184,345 -0.29(-2.92%)
Apr 22, 2015 9.880 9.980 9.840 9.940 2,827,481 +0.29(+3.01%)
Apr 21, 2015 9.560 9.680 9.525 9.650 1,192,862 +0.44(+4.78%)
Apr 20, 2015 9.140 9.280 9.140 9.210 465,943 +0.02(+0.22%)
Apr 17, 2015 9.250 9.250 9.130 9.190 645,871 -0.30(-3.16%)
Apr 16, 2015 9.480 9.500 9.405 9.490 631,282 +0.06(+0.64%)
Apr 15, 2015 9.420 9.440 9.320 9.430 639,370 +0.02(+0.21%)
Apr 14, 2015 9.470 9.480 9.380 9.410 495,127 -0.12(-1.26%)
Apr 13, 2015 9.530 9.570 9.460 9.530 814,611 +0.09(+0.95%)
Apr 10, 2015 9.310 9.445 9.300 9.440 707,247 +0.21(+2.28%)
Apr 09, 2015 9.230 9.250 9.180 9.230 632,193 +0.04(+0.44%)
Apr 08, 2015 9.160 9.230 9.140 9.190 646,885 -0.05(-0.54%)
Apr 07, 2015 9.340 9.380 9.240 9.240 820,136 -0.16(-1.70%)
Apr 06, 2015 9.330 9.410 9.300 9.400 518,815 +0.08(+0.86%)
Apr 02, 2015 9.320 9.320 9.320 0 +0.08(+0.87%)
Apr 01, 2015 9.290 9.290 9.150 9.240 936,321 -0.03(-0.32%)
Mar 31, 2015 9.280 9.340 9.250 9.270 829,092 -0.16(-1.70%)
Mar 30, 2015 9.390 9.460 9.386 9.430 1,230,923 +0.09(+0.96%)
Mar 27, 2015 9.150 9.340 9.140 9.340 1,673,696 +0.30(+3.32%)
Mar 26, 2015 9.060 9.070 8.900 9.040 3,180,772 -0.35(-3.73%)
Mar 25, 2015 9.700 9.720 9.370 9.390 1,184,576 -0.39(-3.99%)
Mar 24, 2015 9.840 9.850 9.760 9.780 664,032 -0.04(-0.41%)
Mar 23, 2015 9.940 9.950 9.790 9.820 801,451 -0.12(-1.21%)
Mar 20, 2015 9.950 9.970 9.880 9.940 1,200,194 +0.36(+3.76%)
Mar 19, 2015 9.550 9.600 9.480 9.580 1,485,113 -0.25(-2.54%)
Mar 18, 2015 9.740 9.890 9.630 9.830 1,852,323 +0.01(+0.10%)
Mar 17, 2015 9.690 9.820 9.640 9.820 2,455,139 +0.13(+1.34%)
Mar 16, 2015 9.490 9.730 9.470 9.690 2,090,480 +0.48(+5.21%)
Mar 13, 2015 9.210 9.250 9.175 9.210 3,475,926 +0.05(+0.55%)
Mar 12, 2015 9.320 9.340 9.050 9.160 1,902,611 -0.27(-2.86%)
Mar 11, 2015 9.295 9.460 9.260 9.430 3,908,058 +0.20(+2.17%)
Mar 10, 2015 9.230 9.310 9.180 9.230 1,198,826 -0.01(-0.11%)
Mar 09, 2015 9.200 9.246 9.150 9.240 2,136,814 +0.06(+0.65%)
Mar 06, 2015 9.300 9.300 9.150 9.180 1,454,516 -0.13(-1.40%)
Mar 05, 2015 9.260 9.348 9.240 9.310 738,871 +0.04(+0.43%)
Mar 04, 2015 9.320 9.110 9.270 3,352,437 -0.10(-1.07%)
Mar 03, 2015 9.230 9.410 9.200 9.370 7,713,356 +0.20(+2.18%)
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