STMICROELECTRONICS N.V. (NY: STM)
7.350 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 7.310 7.400 7.230 7.350 1,309,229 +0.10(+1.38%)
Aug 26, 2015 7.230 7.260 6.991 7.250 2,034,239 +0.26(+3.72%)
Aug 25, 2015 7.260 7.280 6.990 6.990 2,548,106 +0.09(+1.30%)
Aug 24, 2015 6.800 7.170 6.660 6.900 4,404,164 -0.09(-1.29%)
Aug 21, 2015 7.170 7.270 6.960 6.990 2,156,617 +0.02(+0.29%)
Aug 20, 2015 7.170 7.170 6.970 6.970 1,217,396 -0.27(-3.73%)
Aug 19, 2015 7.240 7.310 7.160 7.240 728,547 -0.06(-0.82%)
Aug 18, 2015 7.430 7.430 7.290 7.300 746,155 -0.09(-1.22%)
Aug 17, 2015 7.280 7.410 7.250 7.390 399,568 +0.07(+0.96%)
Aug 14, 2015 7.350 7.360 7.270 7.320 1,973,554 -0.07(-0.95%)
Aug 13, 2015 7.480 7.500 7.390 7.390 885,207 -0.19(-2.51%)
Aug 12, 2015 7.540 7.620 7.450 7.580 1,387,184 -0.12(-1.56%)
Aug 11, 2015 7.720 7.765 7.650 7.700 917,176 -0.11(-1.41%)
Aug 10, 2015 7.700 7.850 7.700 7.810 777,224 +0.09(+1.17%)
Aug 07, 2015 7.600 7.730 7.570 7.720 801,050 +0.14(+1.85%)
Aug 06, 2015 7.620 7.630 7.500 7.580 946,702 -0.10(-1.30%)
Aug 05, 2015 7.660 7.740 7.645 7.680 899,259 +0.16(+2.13%)
Aug 04, 2015 7.620 7.640 7.490 7.520 925,782 -0.14(-1.83%)
Aug 03, 2015 7.800 7.830 7.650 7.660 1,289,902 -0.11(-1.42%)
Jul 31, 2015 7.850 7.850 7.750 7.770 738,263 +0.01(+0.13%)
Jul 30, 2015 7.680 7.800 7.660 7.760 1,017,962 +0.04(+0.52%)
Jul 29, 2015 7.730 7.790 7.640 7.720 1,858,806 +0.05(+0.65%)
Jul 28, 2015 7.560 7.730 7.530 7.670 3,365,884 -0.01(-0.13%)
Jul 27, 2015 7.800 7.800 7.660 7.680 993,071 -0.09(-1.16%)
Jul 24, 2015 7.900 7.900 7.735 7.770 2,367,798 -0.22(-2.75%)
Jul 23, 2015 7.960 8.040 7.890 7.990 3,605,214 +0.57(+7.68%)
Jul 22, 2015 7.440 7.460 7.350 7.420 3,567,217 -0.48(-6.08%)
Jul 21, 2015 8.000 8.040 7.875 7.900 1,329,625 -0.11(-1.37%)
Jul 20, 2015 8.110 8.130 8.010 8.010 1,039,607 +0.00(+0.00%)
Jul 17, 2015 8.000 8.045 7.970 8.010 1,260,087 +0.04(+0.50%)
Jul 16, 2015 8.090 8.090 7.940 7.970 1,377,863 -0.01(-0.13%)
Jul 15, 2015 8.020 8.095 7.930 7.980 1,704,860 +0.05(+0.63%)
Jul 14, 2015 7.880 7.950 7.860 7.930 856,646 +0.09(+1.15%)
Jul 13, 2015 7.880 7.895 7.790 7.840 1,626,408 -0.18(-2.24%)
Jul 10, 2015 7.980 8.040 7.920 8.020 1,238,393 +0.38(+4.97%)
Jul 09, 2015 7.860 7.860 7.630 7.640 2,973,824 +0.02(+0.26%)
Jul 08, 2015 7.700 7.700 7.560 7.620 2,581,381 -0.23(-2.93%)
Jul 07, 2015 7.760 7.905 7.620 7.850 2,139,197 -0.13(-1.63%)
Jul 06, 2015 7.880 8.189 7.874 7.980 2,772,081 -0.06(-0.75%)
Jul 02, 2015 8.040 8.040 8.040 0 -0.03(-0.37%)
Jul 01, 2015 8.170 8.240 8.010 8.070 1,621,638 -0.05(-0.62%)
Jun 30, 2015 8.310 8.310 8.110 8.120 4,805,538 -0.08(-0.98%)
Jun 29, 2015 8.320 8.430 8.175 8.200 2,371,344 -0.29(-3.42%)
Jun 26, 2015 8.560 8.610 8.420 8.490 2,185,363 +0.05(+0.59%)
Jun 25, 2015 8.410 8.490 8.350 8.440 1,055,598 +0.20(+2.43%)
Jun 24, 2015 8.320 8.370 8.210 8.240 1,109,457 -0.16(-1.90%)
Jun 23, 2015 8.495 8.390 8.400 838,179 +0.10(+1.20%)
Jun 22, 2015 8.290 8.370 8.279 8.300 1,195,386 +0.31(+3.88%)
Jun 19, 2015 8.080 8.090 7.950 7.990 1,119,224 -0.11(-1.36%)
Jun 18, 2015 7.990 8.290 7.980 8.100 1,492,006 +0.02(+0.25%)
Jun 17, 2015 8.140 8.165 8.030 8.080 1,793,293 -0.24(-2.88%)
Jun 16, 2015 8.270 8.340 8.180 8.320 1,099,760 +0.18(+2.21%)
Jun 15, 2015 8.050 8.150 8.010 8.140 1,341,860 -0.09(-1.09%)
Jun 12, 2015 8.150 8.250 8.100 8.230 716,280 -0.18(-2.14%)
Jun 11, 2015 8.420 8.500 8.360 8.410 730,591 -0.01(-0.12%)
Jun 10, 2015 8.520 8.530 8.400 8.420 696,324 +0.08(+0.96%)
Jun 09, 2015 8.370 8.430 8.301 8.340 1,386,835 -0.11(-1.30%)
Jun 08, 2015 8.410 8.524 8.390 8.450 824,897 +0.03(+0.36%)
Jun 05, 2015 8.370 8.460 8.320 8.420 696,268 -0.14(-1.64%)
Jun 04, 2015 8.680 8.760 8.540 8.560 1,164,368 +0.00(+0.00%)
Jun 03, 2015 8.590 8.647 8.540 8.560 674,827 +0.00(+0.00%)
Jun 02, 2015 8.580 8.620 8.510 8.560 1,064,806 +0.09(+1.06%)
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