| STMICROELECTRONICS N.V. Add to My Watchlist | (NYSE: STM) |
| STMICROELECTRO | 8.09 | +0.09 (+1.12%) | 2,847,369 |
| Historical Data for STM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.01 | 8.18 | 7.89 | 2,847,369 | 8.09 | +0.15 +1.89% |
| 02/08/10 | 7.97 | 8.09 | 7.87 | 2,674,803 | 7.94 | -0.17 -2.10% |
| 02/05/10 | 8.14 | 8.18 | 7.89 | 3,091,110 | 8.11 | -0.06 -0.73% |
| 02/04/10 | 8.50 | 8.51 | 8.17 | 1,895,375 | 8.17 | -0.46 -5.33% |
| 02/03/10 | 8.62 | 8.65 | 8.53 | 1,957,079 | 8.63 | +0.04 +0.47% |
| 02/02/10 | 8.58 | 8.64 | 8.51 | 2,358,658 | 8.59 | +0.17 +2.02% |
| 02/01/10 | 8.36 | 8.44 | 8.34 | 2,062,623 | 8.42 | +0.28 +3.44% |
| 01/29/10 | 8.32 | 8.38 | 8.10 | 3,954,952 | 8.14 | -0.13 -1.57% |
| 01/28/10 | 8.51 | 8.53 | 8.20 | 5,481,409 | 8.27 | +0.08 +0.98% |
| 01/27/10 | 8.40 | 8.44 | 8.10 | 3,908,257 | 8.19 | -0.31 -3.65% |
| 01/26/10 | 8.53 | 8.65 | 8.48 | 3,024,335 | 8.50 | +0.05 +0.59% |
| 01/25/10 | 8.53 | 8.57 | 8.39 | 1,645,541 | 8.45 | +0.13 +1.56% |
| 01/22/10 | 8.59 | 8.62 | 8.29 | 2,301,043 | 8.32 | -0.33 -3.82% |
| 01/21/10 | 8.84 | 8.88 | 8.60 | 2,410,601 | 8.65 | -0.13 -1.48% |
| 01/20/10 | 8.83 | 8.88 | 8.72 | 4,496,035 | 8.78 | -0.07 -0.79% |
| 01/19/10 | 8.73 | 8.89 | 8.72 | 1,700,392 | 8.85 | -0.02 -0.23% |
| 01/18/10 | 8.87 | 8.87 | 8.87 | 0 | 8.87 | 0.00 0.00% |
| 01/15/10 | 9.09 | 9.10 | 8.84 | 1,558,820 | 8.87 | -0.25 -2.74% |
| 01/14/10 | 9.13 | 9.19 | 9.09 | 3,052,653 | 9.12 | +0.02 +0.22% |
| 01/13/10 | 9.10 | 9.18 | 9.00 | 5,547,808 | 9.10 | +0.18 +2.02% |
| 01/12/10 | 9.06 | 9.08 | 8.90 | 3,255,140 | 8.92 | -0.36 -3.88% |
| 01/11/10 | 9.31 | 9.33 | 9.19 | 1,353,611 | 9.28 | -0.06 -0.64% |
| 01/08/10 | 9.24 | 9.35 | 9.21 | 1,613,033 | 9.34 | 0.00 0.00% |
| 01/07/10 | 9.35 | 9.36 | 9.25 | 1,499,053 | 9.34 | -0.06 -0.64% |
| 01/06/10 | 9.35 | 9.50 | 9.34 | 1,553,454 | 9.40 | +0.05 +0.53% |
| 01/05/10 | 9.33 | 9.38 | 9.27 | 1,463,696 | 9.35 | +0.06 +0.65% |
| 01/04/10 | 9.34 | 9.36 | 9.29 | 1,233,876 | 9.29 | +0.02 +0.22% |
| 01/01/10 | 9.27 | 9.27 | 9.27 | 0 | 9.27 | 0.00 0.00% |
| 12/31/09 | 9.18 | 9.46 | 9.14 | 2,177,574 | 9.27 | +0.15 +1.64% |
| 12/30/09 | 9.00 | 9.14 | 8.98 | 1,657,582 | 9.12 | +0.05 +0.55% |
| 12/29/09 | 9.18 | 9.20 | 9.01 | 803,920 | 9.07 | -0.14 -1.52% |
| 12/28/09 | 9.18 | 9.28 | 9.15 | 1,293,518 | 9.21 | +0.03 +0.33% |
| 12/25/09 | 9.13 | 9.21 | 9.11 | 531,591 | 9.18 | 0.00 0.00% |
| 12/24/09 | 9.13 | 9.21 | 9.11 | 531,591 | 9.18 | +0.13 +1.44% |
| 12/23/09 | 9.02 | 9.18 | 9.00 | 3,997,194 | 9.05 | +0.10 +1.12% |
| 12/22/09 | 8.83 | 8.97 | 8.81 | 1,769,521 | 8.95 | +0.23 +2.64% |
| 12/21/09 | 8.60 | 8.74 | 8.57 | 2,259,500 | 8.72 | +0.09 +1.04% |
| 12/18/09 | 8.61 | 8.68 | 8.52 | 2,047,339 | 8.63 | +0.08 +0.94% |
| 12/17/09 | 8.58 | 8.60 | 8.50 | 1,209,977 | 8.55 | -0.19 -2.17% |
| 12/16/09 | 8.71 | 8.83 | 8.70 | 1,631,480 | 8.74 | +0.12 +1.39% |
| 12/15/09 | 8.58 | 8.67 | 8.56 | 970,332 | 8.62 | -0.02 -0.23% |
| 12/14/09 | 8.66 | 8.68 | 8.63 | 1,324,551 | 8.64 | +0.20 +2.37% |
| 12/11/09 | 8.55 | 8.56 | 8.39 | 2,099,859 | 8.44 | +0.01 +0.12% |
| 12/10/09 | 8.55 | 8.59 | 8.43 | 1,811,313 | 8.43 | +0.01 +0.12% |
| 12/09/09 | 8.42 | 8.47 | 8.27 | 1,656,587 | 8.42 | -0.01 -0.12% |
| 12/08/09 | 8.50 | 8.52 | 8.42 | 1,952,723 | 8.43 | -0.01 -0.12% |
| 12/07/09 | 8.48 | 8.58 | 8.39 | 3,850,330 | 8.44 | -0.09 -1.06% |
| 12/04/09 | 8.56 | 8.61 | 8.43 | 1,777,786 | 8.53 | +0.04 +0.47% |
| 12/03/09 | 8.59 | 8.64 | 8.48 | 2,049,697 | 8.49 | +0.11 +1.31% |
| 12/02/09 | 8.29 | 8.41 | 8.29 | 2,788,089 | 8.38 | +0.01 +0.12% |
| \/ Download Data To Spreadsheet | ||||||
