STMICROELECTRONICS N.V. (NY: STM)
7.300 USD  +0.110 (+1.53%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 7.680 7.690 7.580 7.580 802,794 -0.11(-1.43%)
Sep 30, 2014 7.680 7.740 7.653 7.690 756,809 +0.02(+0.26%)
Sep 29, 2014 7.610 7.680 7.590 7.670 1,494,126 +0.04(+0.52%)
Sep 26, 2014 7.590 7.630 7.550 7.630 519,094 +0.10(+1.33%)
Sep 25, 2014 7.570 7.570 7.460 7.530 1,032,484 -0.08(-1.05%)
Sep 24, 2014 7.540 7.630 7.530 7.610 607,684 +0.06(+0.79%)
Sep 23, 2014 7.580 7.650 7.540 7.550 929,779 +0.00(+0.00%)
Sep 22, 2014 7.620 7.620 7.500 7.550 1,317,992 -0.36(-4.55%)
Sep 19, 2014 7.930 7.980 7.840 7.910 2,794,714 -0.38(-4.58%)
Sep 18, 2014 8.250 8.340 8.240 8.290 1,667,566 +0.24(+2.98%)
Sep 17, 2014 8.000 8.120 8.000 8.050 473,390 +0.05(+0.63%)
Sep 16, 2014 7.920 8.010 7.900 8.000 1,058,812 -0.01(-0.12%)
Sep 15, 2014 8.050 8.050 7.960 8.010 914,494 -0.14(-1.72%)
Sep 12, 2014 8.200 8.230 8.140 8.150 1,497,578 +0.09(+1.12%)
Sep 11, 2014 8.050 8.070 8.000 8.060 476,738 -0.05(-0.62%)
Sep 10, 2014 8.120 8.020 8.110 600,353 -0.06(-0.73%)
Sep 09, 2014 8.180 8.220 8.150 8.170 615,637 -0.27(-3.20%)
Sep 08, 2014 8.480 8.510 8.420 8.440 368,082 -0.04(-0.47%)
Sep 05, 2014 8.510 8.530 8.430 8.480 321,321 +0.05(+0.59%)
Sep 04, 2014 8.450 8.505 8.410 8.430 271,242 -0.05(-0.59%)
Sep 03, 2014 8.530 8.550 8.450 8.480 689,267 +0.04(+0.47%)
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