Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 7:48PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
STMicroelectronics NV (STM)At 4:01PM ET: 8.34  Up 0.06 (0.72%)  
MORE ON STM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-098.318.378.128.311,868,6008.31
19-Nov-098.698.718.518.642,456,0008.64
18-Nov-098.999.058.898.992,784,5008.99
17-Nov-098.758.838.668.821,338,7008.82
16-Nov-098.738.878.738.791,838,4008.79
13-Nov-098.528.688.458.651,898,6008.65
12-Nov-098.698.768.548.552,061,6008.55
11-Nov-098.568.748.548.692,625,1008.69
10-Nov-098.378.448.278.421,876,2008.42
9-Nov-098.468.558.448.531,235,2008.53
6-Nov-098.238.388.238.311,424,5008.31
5-Nov-098.388.398.258.271,326,5008.27
4-Nov-098.138.418.088.183,185,4008.18
3-Nov-097.907.987.867.982,649,0007.98
2-Nov-098.078.247.928.012,840,9008.01
30-Oct-098.318.357.937.962,827,9007.96
29-Oct-098.438.478.348.431,898,3008.43
28-Oct-098.248.308.058.102,435,0008.10
27-Oct-098.568.598.318.362,678,5008.36
26-Oct-098.928.988.588.622,315,5008.62
23-Oct-099.009.048.768.832,459,1008.83
22-Oct-099.119.249.039.233,338,3009.23
21-Oct-099.389.559.109.164,477,4009.16
20-Oct-099.839.849.689.741,628,4009.74
19-Oct-099.729.879.669.791,720,1009.79
16-Oct-099.759.769.609.642,976,0009.64
15-Oct-099.9710.019.869.882,594,7009.88
14-Oct-0910.2710.2810.0010.152,257,50010.15
13-Oct-099.789.919.769.892,103,7009.89
12-Oct-099.769.849.709.721,136,7009.72
9-Oct-099.389.499.349.48877,9009.48
8-Oct-099.479.519.359.421,339,4009.42
7-Oct-099.369.399.269.311,152,4009.31
6-Oct-099.199.349.179.251,204,2009.25
5-Oct-098.879.028.858.951,335,0008.95
2-Oct-098.839.048.828.862,472,7008.86
1-Oct-099.389.398.988.993,169,5008.99
30-Sep-099.479.499.269.431,767,9009.43
29-Sep-099.449.509.319.331,394,7009.33
28-Sep-099.419.629.379.53955,2009.53
25-Sep-099.239.339.169.201,161,6009.20
24-Sep-099.739.809.439.491,682,4009.49
23-Sep-099.929.999.799.791,697,2009.79
22-Sep-099.959.959.839.861,410,1009.86
21-Sep-099.509.639.479.561,157,7009.56
18-Sep-099.629.719.569.671,647,9009.67
17-Sep-099.609.689.569.632,207,7009.63
16-Sep-099.609.709.529.701,820,1009.70
15-Sep-099.609.729.539.69899,2009.69
14-Sep-099.439.659.439.631,095,0009.63
11-Sep-099.629.659.499.52897,9009.52
10-Sep-099.549.659.429.621,306,1009.62
9-Sep-099.409.429.279.322,683,9009.32
8-Sep-099.589.599.389.462,673,1009.46
4-Sep-098.618.918.578.901,671,0008.90
3-Sep-098.618.618.368.471,713,8008.47
2-Sep-098.278.418.248.391,498,7008.39
1-Sep-098.718.928.548.582,295,5008.58
31-Aug-098.568.678.548.661,125,3008.66
28-Aug-098.778.878.628.864,775,2008.86
27-Aug-097.817.947.637.931,141,6007.93
26-Aug-097.647.677.577.621,084,7007.62
25-Aug-097.687.717.537.57915,1007.57
24-Aug-097.697.727.557.58646,2007.58
24-Aug-09 $ 0.03 Dividend
21-Aug-097.667.777.617.681,014,6007.65
20-Aug-097.427.527.397.472,033,7007.44
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions