STMICROELECTRONICS N.V. (NY: STM)
8.880 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.880 8.880 8.880 0 +0.13(+1.49%)
Apr 16, 2014 8.680 8.760 8.630 8.750 776,155 +0.05(+0.57%)
Apr 15, 2014 8.650 8.730 8.530 8.700 906,543 +0.13(+1.52%)
Apr 14, 2014 8.610 8.620 8.530 8.570 2,419,587 -0.20(-2.28%)
Apr 11, 2014 8.890 8.920 8.770 8.770 921,181 -0.19(-2.12%)
Apr 10, 2014 9.180 9.190 8.960 8.960 613,013 -0.29(-3.14%)
Apr 09, 2014 9.150 9.260 9.115 9.250 935,678 +0.28(+3.12%)
Apr 08, 2014 8.920 9.020 8.900 8.970 995,361 -0.06(-0.66%)
Apr 07, 2014 9.060 9.130 8.995 9.030 1,307,020 +0.04(+0.44%)
Apr 04, 2014 9.180 9.210 8.940 8.990 1,362,353 -0.25(-2.71%)
Apr 03, 2014 9.290 9.340 9.210 9.240 881,981 -0.09(-0.96%)
Apr 02, 2014 9.270 9.350 9.270 9.330 554,316 +0.08(+0.86%)
Apr 01, 2014 9.260 9.280 9.210 9.250 355,977 +0.01(+0.11%)
Mar 31, 2014 9.240 9.265 9.200 9.240 364,824 +0.07(+0.76%)
Mar 28, 2014 9.290 9.300 9.170 9.170 344,955 -0.10(-1.08%)
Mar 27, 2014 9.310 9.350 9.200 9.270 1,232,871 +0.02(+0.22%)
Mar 26, 2014 9.340 9.390 9.220 9.250 1,373,170 -0.04(-0.43%)
Mar 25, 2014 9.270 9.300 9.160 9.290 667,497 +0.03(+0.32%)
Mar 24, 2014 9.320 9.320 9.150 9.260 488,027 -0.07(-0.75%)
Mar 21, 2014 9.490 9.490 9.320 9.330 444,985 -0.07(-0.74%)
Mar 20, 2014 9.240 9.450 9.230 9.400 335,688 +0.18(+1.95%)
Mar 19, 2014 9.340 9.360 9.180 9.220 479,933 -0.14(-1.50%)
Mar 18, 2014 9.290 9.380 9.280 9.360 784,468 +0.11(+1.19%)
Mar 17, 2014 9.210 9.330 9.200 9.250 1,622,969 +0.12(+1.31%)
Mar 14, 2014 9.050 9.160 9.030 9.130 2,872,762 -0.03(-0.33%)
Mar 13, 2014 9.330 9.340 9.130 9.160 1,723,661 -0.12(-1.29%)
Mar 12, 2014 9.220 9.280 9.160 9.280 1,192,686 +0.01(+0.11%)
Mar 11, 2014 9.290 9.345 9.260 9.270 1,156,080 -0.10(-1.07%)
Mar 10, 2014 9.250 9.370 9.200 9.370 1,354,283 +0.02(+0.21%)
Mar 07, 2014 9.250 9.360 9.190 9.350 1,651,068 +0.10(+1.08%)
Mar 06, 2014 9.150 9.270 9.140 9.250 1,645,759 +0.15(+1.65%)
Mar 05, 2014 9.080 9.120 9.040 9.100 908,748 +0.04(+0.44%)
Mar 04, 2014 9.050 9.080 8.980 9.060 919,845 +0.23(+2.60%)
Mar 03, 2014 8.830 8.900 8.770 8.830 1,387,189 -0.20(-2.21%)
Feb 28, 2014 9.040 9.090 8.965 9.030 880,131 +0.15(+1.69%)
Feb 27, 2014 8.830 8.890 8.750 8.880 404,264 +0.01(+0.11%)
Feb 26, 2014 8.750 8.870 8.710 8.870 821,742 +0.39(+4.60%)
Feb 25, 2014 8.480 8.500 8.410 8.480 370,886 +0.03(+0.36%)
Feb 24, 2014 8.340 8.460 8.310 8.450 722,526 +0.14(+1.68%)
Feb 21, 2014 8.340 8.375 8.300 8.310 365,022 -0.02(-0.24%)
Feb 20, 2014 8.310 8.360 8.250 8.330 1,787,306 -0.02(-0.24%)
Feb 19, 2014 8.430 8.470 8.340 8.350 616,432 -0.24(-2.79%)
Feb 18, 2014 8.490 8.600 8.460 8.590 718,367 +0.12(+1.42%)
Feb 14, 2014 8.470 8.470 8.470 0 +0.11(+1.32%)
Feb 13, 2014 8.270 8.380 8.250 8.360 460,084 +0.03(+0.36%)
Feb 12, 2014 8.380 8.449 8.310 8.330 685,738 -0.10(-1.19%)
Feb 11, 2014 8.330 8.450 8.320 8.430 877,544 +0.09(+1.08%)
Feb 10, 2014 8.300 8.360 8.280 8.340 698,013 +0.13(+1.58%)
Feb 07, 2014 8.170 8.230 8.100 8.210 581,051 +0.03(+0.37%)
Feb 06, 2014 8.090 8.190 8.090 8.180 366,290 +0.13(+1.61%)
Feb 05, 2014 8.010 8.070 7.950 8.050 572,392 +0.00(+0.00%)
Feb 04, 2014 7.990 8.090 7.930 8.050 679,975 +0.15(+1.90%)
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