STMICROELECTRONICS N.V. (NY: STM)
7.910 USD  -0.380 (-4.58%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 7.930 7.980 7.840 7.910 2,794,714 -0.38(-4.58%)
Sep 18, 2014 8.250 8.340 8.240 8.290 1,667,566 +0.24(+2.98%)
Sep 17, 2014 8.000 8.120 8.000 8.050 473,390 +0.05(+0.63%)
Sep 16, 2014 7.920 8.010 7.900 8.000 1,058,812 -0.01(-0.12%)
Sep 15, 2014 8.050 8.050 7.960 8.010 914,494 -0.14(-1.72%)
Sep 12, 2014 8.200 8.230 8.140 8.150 1,497,578 +0.09(+1.12%)
Sep 11, 2014 8.050 8.070 8.000 8.060 476,738 -0.05(-0.62%)
Sep 10, 2014 8.060 8.120 8.020 8.110 600,353 -0.06(-0.73%)
Sep 09, 2014 8.180 8.220 8.150 8.170 615,637 -0.27(-3.20%)
Sep 08, 2014 8.480 8.510 8.420 8.440 368,082 -0.04(-0.47%)
Sep 05, 2014 8.510 8.530 8.430 8.480 321,321 +0.05(+0.59%)
Sep 04, 2014 8.450 8.505 8.410 8.430 271,242 -0.05(-0.59%)
Sep 03, 2014 8.530 8.540 8.450 8.480 689,267 +0.04(+0.47%)
Sep 02, 2014 8.440 8.510 8.410 8.440 619,868 +0.04(+0.48%)
Aug 29, 2014 8.400 8.400 8.400 0 +0.18(+2.19%)
Aug 28, 2014 8.200 8.270 8.200 8.220 682,977 -0.07(-0.84%)
Aug 27, 2014 8.310 8.340 8.280 8.290 405,738 -0.11(-1.31%)
Aug 26, 2014 8.400 8.420 8.390 8.400 414,852 +0.11(+1.33%)
Aug 25, 2014 8.300 8.330 8.275 8.290 293,731 +0.00(+0.00%)
Aug 22, 2014 8.330 8.210 8.290 799,180 -0.02(-0.24%)
Aug 21, 2014 8.220 8.330 8.210 8.310 1,115,727 +0.16(+1.96%)
Aug 20, 2014 8.130 8.170 8.100 8.150 922,928 +0.00(+0.00%)
Aug 19, 2014 8.150 8.190 8.150 8.150 184,544 +0.07(+0.87%)
Aug 18, 2014 8.070 8.080 8.030 8.080 284,700 +0.02(+0.25%)
Aug 15, 2014 8.070 8.110 7.990 8.060 480,642 +0.07(+0.88%)
Aug 14, 2014 8.028 7.970 7.990 342,417 +0.10(+1.27%)
Aug 13, 2014 7.850 7.920 7.830 7.890 492,325 +0.06(+0.77%)
Aug 12, 2014 7.800 7.860 7.770 7.830 332,298 -0.01(-0.13%)
Aug 11, 2014 7.810 7.900 7.810 7.840 503,095 +0.04(+0.51%)
Aug 08, 2014 7.780 7.800 7.730 7.800 620,040 +0.04(+0.52%)
Aug 07, 2014 7.910 7.960 7.740 7.760 656,842 +0.02(+0.26%)
Aug 06, 2014 7.760 7.810 7.710 7.740 1,253,781 -0.10(-1.28%)
Aug 05, 2014 7.890 7.920 7.800 7.840 397,087 -0.13(-1.63%)
Aug 04, 2014 7.990 8.020 7.870 7.970 816,142 -0.07(-0.87%)
Aug 01, 2014 8.150 8.165 7.980 8.040 1,073,986 -0.20(-2.43%)
Jul 31, 2014 8.280 8.330 8.225 8.240 706,159 -0.25(-2.94%)
Jul 30, 2014 8.450 8.520 8.420 8.490 679,384 +0.15(+1.80%)
Jul 29, 2014 8.380 8.430 8.320 8.340 1,282,841 -0.25(-2.91%)
Jul 28, 2014 8.520 8.610 8.460 8.590 1,207,197 +0.02(+0.23%)
Jul 25, 2014 8.610 8.640 8.551 8.570 1,223,005 -0.13(-1.49%)
Jul 24, 2014 8.750 8.769 8.690 8.700 889,402 -0.01(-0.11%)
Jul 23, 2014 8.910 8.940 8.710 8.710 1,845,944 -0.64(-6.84%)
Jul 22, 2014 9.320 9.410 9.320 9.350 787,638 +0.23(+2.52%)
Jul 21, 2014 9.120 9.140 9.040 9.120 710,421 +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%)
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