STMICROELECTRONICS N.V. (NY: STM)
9.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 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%)
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