STMicroelectronics N.V. ADS Stock Price History | Historical STM Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	9.880	9.915	9.830	9.890	1,536,118	+0.18(+1.85%)
Jun 17, 2013	9.720	9.770	9.610	9.710	1,156,576	+0.21(+2.21%)
Jun 14, 2013	9.570	9.570	9.440	9.500	702,820	-0.12(-1.25%)
Jun 13, 2013	9.280	9.630	9.220	9.620	1,490,061	+0.27(+2.89%)
Jun 12, 2013	9.470	9.490	9.300	9.350	1,713,483	-0.19(-1.99%)
Jun 11, 2013	9.470	9.645	9.420	9.540	1,250,869	-0.09(-0.93%)
Jun 10, 2013	9.580	9.640	9.490	9.630	847,751	+0.05(+0.52%)
Jun 07, 2013	9.470	9.630	9.450	9.580	1,333,755	-0.10(-1.03%)
Jun 06, 2013	9.660	9.690	9.510	9.680	1,643,485	+0.01(+0.10%)
Jun 05, 2013	9.880	9.880	9.630	9.670	2,041,031	-0.14(-1.43%)
Jun 04, 2013	9.730	9.810	9.690	9.810	4,231,861	+0.44(+4.70%)
Jun 03, 2013	9.320	9.410	9.275	9.370	1,345,694	+0.07(+0.75%)
May 31, 2013	9.450	9.500	9.290	9.300	1,568,933	-0.20(-2.11%)
May 30, 2013	9.570	9.610	9.500	9.500	1,136,357	+0.19(+2.04%)
May 29, 2013	9.360	9.360	9.210	9.310	1,121,116	-0.11(-1.17%)
May 28, 2013	9.510	9.560	9.360	9.420	1,618,120	+0.14(+1.51%)
May 24, 2013	9.270	9.310	9.220	9.280	1,010,609	-0.17(-1.80%)
May 23, 2013	9.380	9.480	9.325	9.450	1,148,862	-0.05(-0.53%)
May 22, 2013	9.660	9.830	9.440	9.500	1,771,468	-0.35(-3.55%)
May 21, 2013	9.790	9.900	9.760	9.850	1,828,202	+0.24(+2.50%)
May 20, 2013	9.630	9.690	9.600	9.610	1,320,593	+0.17(+1.80%)
May 17, 2013	9.280	9.450	9.280	9.440	1,305,421	+0.24(+2.61%)
May 16, 2013	9.220	9.290	9.180	9.200	878,807	-0.02(-0.22%)
May 15, 2013	9.110	9.250	9.090	9.220	1,095,695	+0.09(+0.99%)
May 13, 2013	9.080	9.165	9.060	9.130	1,301,571	-0.19(-2.04%)
May 10, 2013	9.230	9.320	9.210	9.320	834,156	+0.15(+1.64%)
May 09, 2013	9.310	9.330	9.120	9.170	1,163,037	-0.17(-1.82%)
May 08, 2013	9.230	9.390	9.230	9.340	1,514,165	+0.46(+5.18%)
May 07, 2013	8.950	8.950	8.820	8.880	826,402	+0.11(+1.25%)
May 06, 2013	8.760	8.790	8.720	8.770	544,855	+0.03(+0.34%)
May 03, 2013	8.680	8.770	8.700	8.740	876,532	+0.01(+0.11%)
May 02, 2013	8.570	8.730	8.550	8.730	1,606,102	+0.12(+1.39%)
May 01, 2013	8.850	8.850	8.585	8.610	947,134	-0.07(-0.81%)
Apr 30, 2013	8.590	8.690	8.500	8.680	2,774,224	+0.29(+3.46%)
Apr 29, 2013	8.390	8.440	8.380	8.390	2,606,963	+0.12(+1.45%)
Apr 26, 2013	8.300	8.270	8.250	8.270	2,457,600	+0.01(+0.12%)
Apr 25, 2013	8.330	8.410	8.225	8.260	2,486,333	+0.12(+1.47%)
Apr 24, 2013	8.050	8.170	8.030	8.140	2,271,788	+0.21(+2.65%)
Apr 23, 2013	7.750	8.000	7.740	7.930	4,778,825	+0.66(+9.08%)
Apr 22, 2013	7.350	7.370	7.190	7.270	3,330,755	+0.11(+1.54%)
Apr 19, 2013	7.300	7.330	7.110	7.160	3,329,906	+0.05(+0.70%)
Apr 18, 2013	7.340	7.350	7.110	7.110	2,865,453	-0.15(-2.07%)
Apr 17, 2013	7.470	7.480	7.230	7.260	2,144,835	-0.53(-6.80%)
Apr 16, 2013	7.720	7.825	7.689	7.790	722,447	+0.18(+2.37%)
Apr 15, 2013	7.800	7.800	7.590	7.610	1,121,355	-0.21(-2.69%)
Apr 12, 2013	7.800	7.865	7.750	7.820	859,216	-0.17(-2.13%)
Apr 11, 2013	7.880	8.038	7.850	7.990	908,716	+0.21(+2.70%)
Apr 10, 2013	7.590	7.780	7.590	7.780	679,127	+0.19(+2.50%)
Apr 09, 2013	7.540	7.640	7.480	7.590	747,086	+0.01(+0.13%)
Apr 08, 2013	7.540	7.580	7.440	7.580	1,009,713	+0.04(+0.53%)
Apr 05, 2013	7.500	7.570	7.430	7.540	1,231,957	-0.11(-1.44%)
Apr 04, 2013	7.590	7.680	7.550	7.650	1,590,536	-0.18(-2.30%)
Apr 03, 2013	7.920	7.920	7.760	7.830	1,738,545	+0.01(+0.13%)
Apr 02, 2013	7.850	7.910	7.780	7.820	1,363,433	-0.04(-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 Telekurs USA
Postage Rates