STMICROELECTRONICS N.V. (NY: STM)
9.440 USD  -0.210 (-2.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 9.080 9.200 9.060 9.170 1,932,420 +0.28(+3.15%)
Feb 27, 2015 8.850 8.940 8.770 8.890 895,071 -0.02(-0.22%)
Feb 26, 2015 8.870 8.910 1,384,878 -0.07(-0.78%)
Feb 25, 2015 8.930 9.000 8.910 8.980 1,379,552 +0.00(+0.00%)
Feb 24, 2015 8.860 8.980 8.830 8.980 1,079,458 +0.09(+1.01%)
Feb 23, 2015 8.900 8.910 8.820 8.890 1,281,171 -0.03(-0.34%)
Feb 20, 2015 8.730 8.940 8.720 8.920 736,761 +0.22(+2.53%)
Feb 19, 2015 8.730 8.770 8.680 8.700 1,194,611 -0.11(-1.25%)
Feb 18, 2015 8.860 8.900 8.810 8.810 1,366,201 -0.05(-0.56%)
Feb 17, 2015 8.760 8.870 8.680 8.860 1,274,791 -0.05(-0.56%)
Feb 13, 2015 8.910 8.910 8.910 0 -0.21(-2.30%)
Feb 12, 2015 8.900 9.120 8.860 9.120 4,368,525 +0.33(+3.75%)
Feb 11, 2015 8.750 8.820 8.705 8.790 652,369 +0.00(+0.00%)
Feb 10, 2015 8.710 8.800 8.660 8.790 848,532 +0.30(+3.53%)
Feb 09, 2015 8.510 8.521 8.390 8.490 753,141 -0.06(-0.70%)
Feb 06, 2015 8.670 8.690 8.540 8.550 988,213 -0.14(-1.61%)
Feb 05, 2015 8.670 8.710 8.570 8.690 1,134,307 +0.01(+0.12%)
Feb 04, 2015 8.680 8.760 8.640 8.680 1,687,896 +0.10(+1.17%)
Feb 03, 2015 8.470 8.600 8.438 8.580 5,385,774 +0.16(+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