STMICROELECTRONICS N.V. (NY: STM)
8.890 USD  -0.020 (-0.22%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.850 8.940 8.770 8.890 894,271 -0.02(-0.22%)
Feb 26, 2015 8.870 8.910 1,384,878 -0.07(-0.78%)
Feb 25, 2015 9.000 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%)
Feb 02, 2015 8.350 8.470 8.240 8.420 1,640,300 +0.12(+1.45%)
Jan 30, 2015 8.330 8.420 8.280 8.300 4,293,556 -0.14(-1.66%)
Jan 29, 2015 8.330 8.475 8.300 8.440 11,871,522 +0.45(+5.63%)
Jan 28, 2015 8.140 8.170 7.970 7.990 6,009,183 -0.35(-4.20%)
Jan 27, 2015 8.430 8.470 8.330 8.340 2,350,449 -0.18(-2.11%)
Jan 26, 2015 8.420 8.570 8.390 8.520 1,774,197 +0.33(+4.03%)
Jan 23, 2015 8.100 8.275 8.079 8.190 4,206,375 +0.06(+0.74%)
Jan 22, 2015 7.990 8.150 7.960 8.130 5,479,093 +0.09(+1.12%)
Jan 21, 2015 7.900 8.050 7.880 8.040 995,239 +0.13(+1.64%)
Jan 20, 2015 7.880 7.940 7.820 7.910 2,930,740 +0.11(+1.41%)
Jan 16, 2015 7.660 7.810 7.590 7.800 1,394,818 +0.12(+1.56%)
Jan 15, 2015 7.618 7.680 1,667,568 -0.02(-0.26%)
Jan 14, 2015 7.630 7.740 7.610 7.700 4,574,951 +0.15(+1.99%)
Jan 13, 2015 7.550 1,990,843 -0.10(-1.31%)
Jan 12, 2015 7.620 7.720 7.530 7.650 1,358,380 +0.00(+0.00%)
Jan 09, 2015 7.680 7.690 7.500 7.650 2,077,760 +0.02(+0.26%)
Jan 08, 2015 7.460 7.680 7.450 7.630 1,947,037 +0.19(+2.55%)
Jan 07, 2015 7.350 7.480 7.320 7.440 1,376,052 +0.17(+2.34%)
Jan 06, 2015 7.380 7.390 7.195 7.270 1,066,170 -0.10(-1.36%)
Jan 05, 2015 7.420 7.440 7.270 7.370 1,404,625 -0.18(-2.38%)
Jan 02, 2015 7.490 7.570 7.450 7.550 849,508 +0.08(+1.07%)
Dec 31, 2014 7.470 7.470 7.470 0 -0.07(-0.93%)
Dec 30, 2014 7.550 7.580 7.530 7.540 664,706 -0.05(-0.66%)
Dec 29, 2014 7.560 7.640 7.550 7.590 830,682 -0.07(-0.91%)
Dec 26, 2014 7.660 7.710 7.640 7.660 371,414 -0.03(-0.39%)
Dec 24, 2014 7.690 7.690 7.690 0 +0.09(+1.18%)
Dec 23, 2014 7.590 7.620 7.550 7.600 840,390 -0.09(-1.17%)
Dec 22, 2014 7.610 7.690 7.580 7.690 994,063 +0.08(+1.05%)
Dec 19, 2014 7.520 7.630 7.520 7.610 1,334,222 -0.08(-1.04%)
Dec 18, 2014 7.470 7.740 7.450 7.690 1,510,295 +0.26(+3.50%)
Dec 17, 2014 7.300 7.460 7.290 7.430 1,294,542 +0.17(+2.34%)
Dec 16, 2014 7.450 7.260 1,776,479 +0.18(+2.54%)
Dec 15, 2014 7.280 7.300 7.020 7.080 1,206,262 -0.26(-3.54%)
Dec 12, 2014 7.450 7.470 7.300 7.340 1,519,179 -0.15(-2.00%)
Dec 11, 2014 7.440 7.530 7.440 7.490 954,506 +0.08(+1.08%)
Dec 10, 2014 7.620 7.637 7.360 7.410 1,941,998 -0.24(-3.14%)
Dec 09, 2014 7.560 7.710 7.540 7.650 1,973,912 -0.07(-0.91%)
Dec 08, 2014 7.720 7.770 7.680 7.720 1,171,094 +0.01(+0.13%)
Dec 05, 2014 7.640 7.750 7.610 7.710 838,696 +0.14(+1.85%)
Dec 04, 2014 7.550 7.600 7.520 7.570 442,475 -0.02(-0.26%)
Dec 03, 2014 7.460 7.590 7.460 7.590 381,469 +0.13(+1.74%)
Dec 02, 2014 7.480 7.500 7.430 7.460 292,126 -0.01(-0.13%)
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