STMICROELECTRONICS N.V. (NY: STM)
8.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 8.110 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%)
Jul 01, 2014 9.180 9.340 9.179 9.300 999,658 +0.41(+4.61%)
Jun 30, 2014 8.880 8.970 8.870 8.890 658,796 -0.11(-1.22%)
Jun 27, 2014 8.880 9.010 8.870 9.000 728,797 -0.02(-0.22%)
Jun 26, 2014 9.120 9.140 8.970 9.020 663,128 -0.18(-1.96%)
Jun 25, 2014 9.140 9.239 9.140 9.200 568,335 +0.03(+0.33%)
Jun 24, 2014 9.200 9.310 9.160 9.170 467,880 -0.06(-0.65%)
Jun 23, 2014 9.310 9.330 9.190 9.230 931,091 -0.11(-1.18%)
Jun 20, 2014 9.420 9.438 9.320 9.340 507,653 -0.19(-1.99%)
Jun 19, 2014 9.560 9.570 9.490 9.530 204,529 -0.03(-0.31%)
Jun 18, 2014 9.570 9.590 9.480 9.560 534,321 -0.10(-1.04%)
Jun 17, 2014 9.600 9.680 9.590 9.660 268,720 +0.13(+1.36%)
Jun 16, 2014 9.560 9.600 9.500 9.530 449,217 -0.05(-0.52%)
Jun 13, 2014 9.610 9.620 9.570 9.580 647,121 +0.01(+0.10%)
Jun 12, 2014 9.580 9.659 9.540 9.570 616,163 -0.06(-0.62%)
Jun 11, 2014 9.630 9.690 9.620 9.630 526,197 -0.16(-1.63%)
Jun 10, 2014 9.690 9.820 9.690 9.790 616,281 +0.15(+1.56%)
Jun 06, 2014 9.630 9.650 9.600 9.640 498,778 -0.03(-0.31%)
Jun 05, 2014 9.610 9.680 9.570 9.670 370,478 +0.07(+0.73%)
Jun 04, 2014 9.540 9.610 9.540 9.600 431,393 -0.09(-0.93%)
Jun 03, 2014 9.600 9.700 9.590 9.690 992,905 +0.02(+0.21%)
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