STMICROELECTRONICS N.V. (NY: STM)
7.610 USD  -0.080 (-1.04%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 7.510 7.520 7.450 7.470 491,541 -0.01(-0.13%)
Nov 28, 2014 7.530 7.560 7.480 7.480 339,622 -0.05(-0.66%)
Nov 26, 2014 7.530 7.530 7.530 0 +0.05(+0.67%)
Nov 25, 2014 7.400 7.490 7.380 7.480 577,050 +0.13(+1.77%)
Nov 24, 2014 7.340 7.350 7.300 7.350 554,974 +0.05(+0.68%)
Nov 21, 2014 7.280 7.320 7.240 7.300 1,136,690 +0.11(+1.53%)
Nov 20, 2014 7.330 7.400 7.090 7.190 1,184,272 -0.21(-2.84%)
Nov 19, 2014 7.380 7.420 7.350 7.400 619,966 +0.09(+1.23%)
Nov 18, 2014 7.210 7.330 7.180 7.310 883,160 +0.19(+2.67%)
Nov 17, 2014 7.130 7.135 7.070 7.120 609,518 +0.10(+1.42%)
Nov 14, 2014 6.920 7.040 6.910 7.020 844,650 +0.21(+3.08%)
Nov 13, 2014 6.750 6.845 6.740 6.810 896,091 -0.07(-1.02%)
Nov 12, 2014 6.880 6.900 6.840 6.880 274,513 -0.04(-0.58%)
Nov 11, 2014 6.870 6.920 6.860 6.920 236,807 +0.04(+0.58%)
Nov 10, 2014 6.880 6.921 6.870 6.880 375,653 +0.04(+0.58%)
Nov 07, 2014 6.830 6.850 6.770 6.840 527,664 -0.07(-1.01%)
Nov 06, 2014 6.930 6.990 6.890 6.910 634,442 +0.05(+0.73%)
Nov 05, 2014 6.850 6.890 6.800 6.860 799,777 +0.09(+1.33%)
Nov 04, 2014 6.820 6.830 6.705 6.770 721,823 -0.02(-0.29%)
Nov 03, 2014 6.800 6.830 6.770 6.790 520,626 +0.07(+1.04%)
Oct 31, 2014 6.595 6.730 6.560 6.720 1,025,082 +0.30(+4.67%)
Oct 30, 2014 6.280 6.450 6.270 6.420 1,709,742 +0.05(+0.78%)
Oct 29, 2014 6.510 6.560 6.330 6.370 4,443,294 -0.85(-11.77%)
Oct 28, 2014 7.070 7.260 7.050 7.220 1,862,093 +0.27(+3.88%)
Oct 27, 2014 6.900 6.970 7.030 6.950 898,236 -0.08(-1.14%)
Oct 24, 2014 6.960 7.050 6.940 7.030 431,140 +0.06(+0.86%)
Oct 23, 2014 6.960 7.050 6.930 6.970 1,304,490 +0.08(+1.16%)
Oct 22, 2014 7.010 6.880 6.890 1,804,268 -0.04(-0.58%)
Oct 21, 2014 6.770 6.970 6.770 6.930 1,762,152 +0.17(+2.51%)
Oct 20, 2014 6.690 6.790 6.670 6.760 452,128 +0.03(+0.45%)
Oct 17, 2014 6.710 6.780 6.690 6.730 940,763 +0.07(+1.05%)
Oct 16, 2014 6.510 6.690 6.500 6.660 2,011,291 -0.08(-1.19%)
Oct 15, 2014 6.710 6.770 6.550 6.740 1,291,290 -0.07(-1.03%)
Oct 14, 2014 6.810 6.950 6.790 6.810 1,110,333 +0.13(+1.95%)
Oct 13, 2014 6.740 6.780 6.640 6.680 1,460,643 -0.28(-4.02%)
Oct 10, 2014 7.190 7.210 6.930 6.960 2,775,384 -0.43(-5.82%)
Oct 09, 2014 7.620 7.630 7.370 7.390 645,665 -0.24(-3.15%)
Oct 08, 2014 7.480 7.630 7.440 7.630 681,047 +0.10(+1.33%)
Oct 07, 2014 7.630 7.640 7.520 7.530 831,719 -0.19(-2.46%)
Oct 06, 2014 7.750 7.790 7.670 7.720 689,341 +0.07(+0.92%)
Oct 03, 2014 7.670 7.690 7.650 7.650 387,114 +0.01(+0.13%)
Oct 02, 2014 7.650 7.660 7.530 7.640 675,036 +0.06(+0.79%)
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