STMPA.PA: STMicroelectronics N.V. Historical Data

2010 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.5096

CLOSE 6.5014

Low

LOW 5.16

High

HIGH 8.08

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	6.42	6.49	6.35	6.48
01/05/2010	6.46	6.52	6.41	6.48
01/06/2010	6.54	6.59	6.49	6.55
01/07/2010	6.51	6.53	6.46	6.47
01/08/2010	6.53	6.55	6.41	6.44
01/11/2010	6.5	6.51	6.34	6.35
01/12/2010	6.37	6.38	6.21	6.23
01/13/2010	6.19	6.3	6.19	6.27
01/14/2010	6.4	6.43	6.29	6.31
01/15/2010	6.44	6.46	6.18	6.19
01/18/2010	6.22	6.25	6	6.17
01/19/2010	6.17	6.22	6.05	6.17
01/20/2010	6.19	6.3	6.18	6.23
01/21/2010	6.27	6.32	6.18	6.18
01/22/2010	6.12	6.2	6.02	6.03
01/25/2010	6	6.07	5.87	5.98
01/26/2010	5.95	6.11	5.92	6.1
01/27/2010	6.07	6.17	5.81	5.83
01/28/2010	6	6.1	5.89	5.92
01/29/2010	5.95	6.03	5.82	5.95
02/01/2010	5.93	6.08	5.87	6.05
02/02/2010	6.08	6.23	6.01	6.16
02/03/2010	6.2	6.22	6.14	6.2
02/04/2010	6.21	6.27	5.99	6.01
02/05/2010	5.98	5.99	5.82	5.89
02/08/2010	5.96	5.99	5.75	5.9
02/09/2010	5.91	5.91	5.77	5.81
02/10/2010	5.92	6.01	5.91	5.95
02/11/2010	5.97	6.02	5.88	6
02/12/2010	6.09	6.1	5.85	5.88
02/15/2010	5.94	5.97	5.79	5.81
02/16/2010	5.85	5.92	5.73	5.92
02/17/2010	5.99	6.2	5.96	6.17
02/18/2010	6.17	6.3	6.14	6.26
02/19/2010	6.19	6.34	6.14	6.34
02/22/2010	6.36	6.45	6.33	6.37
02/23/2010	6.38	6.41	6.14	6.17
02/24/2010	6.12	6.35	6.1	6.33
02/25/2010	6.3	6.43	6.25	6.25
02/26/2010	6.33	6.38	6.27	6.36
03/01/2010	6.45	6.54	6.4	6.53
03/02/2010	6.55	6.66	6.51	6.63
03/03/2010	6.6	6.67	6.48	6.64
03/04/2010	6.58	6.68	6.52	6.59
03/05/2010	6.64	6.81	6.6	6.81
03/08/2010	6.82	6.82	6.72	6.76
03/09/2010	6.8	6.85	6.63	6.74
03/10/2010	6.73	6.83	6.67	6.82
03/11/2010	6.77	6.81	6.72	6.76
03/12/2010	6.76	6.79	6.63	6.65
03/15/2010	6.63	6.66	6.57	6.58
03/16/2010	6.61	6.75	6.61	6.7
03/17/2010	6.75	6.82	6.75	6.8
03/18/2010	6.75	6.8	6.69	6.71
03/19/2010	6.77	6.8	6.65	6.71
03/22/2010	6.68	6.79	6.6	6.79
03/23/2010	6.83	6.93	6.8	6.9
03/24/2010	6.97	7.22	6.96	7.2
03/25/2010	7.2	7.44	7.1	7.41
03/26/2010	7.31	7.48	7.27	7.34
03/29/2010	7.41	7.51	7.32	7.43
03/30/2010	7.45	7.48	7.25	7.29
03/31/2010	7.29	7.42	7.28	7.37
04/01/2010	7.4	7.57	7.36	7.5
04/06/2010	7.65	7.7	7.55	7.7
04/07/2010	7.69	7.69	7.54	7.56
04/08/2010	7.54	7.59	7.36	7.44
04/09/2010	7.5	7.54	7.43	7.48
04/12/2010	7.57	7.6	7.44	7.47
04/13/2010	7.46	7.58	7.44	7.53
04/14/2010	7.7	7.81	7.67	7.73
04/15/2010	7.79	7.79	7.69	7.74
04/16/2010	7.65	7.71	7.51	7.53
04/19/2010	7.61	7.7	7.53	7.6
04/20/2010	7.66	7.87	7.63	7.87
04/21/2010	8	8.08	7.9	7.91
04/22/2010	7.86	7.95	7.58	7.68
04/23/2010	7.5	7.54	7.25	7.29
04/26/2010	7.36	7.41	7.25	7.3
04/27/2010	7.35	7.36	7.03	7.03
04/28/2010	6.96	7.14	6.85	7.04
04/29/2010	7.06	7.16	7.03	7.08
04/30/2010	7.08	7.18	7.02	7.04
05/03/2010	6.99	7.12	6.9	7.09
05/04/2010	6.98	7.03	6.67	6.74
05/05/2010	6.69	6.82	6.51	6.64
05/06/2010	6.5	6.78	6.5	6.58
05/07/2010	6.51	6.61	6.23	6.33
05/10/2010	6.69	6.84	6.49	6.72
05/11/2010	6.65	6.77	6.57	6.75
05/12/2010	6.73	6.85	6.67	6.8
05/13/2010	6.9	6.99	6.78	6.91
05/14/2010	6.83	6.84	6.42	6.54
05/17/2010	6.49	6.71	6.41	6.58
05/18/2010	6.7	6.73	6.6	6.64
05/19/2010	6.54	6.58	6.33	6.44
05/20/2010	6.52	6.57	6.12	6.27
05/21/2010	6.35	6.43	6.16	6.35
05/24/2010	6.38	6.43	6.25	6.37
05/25/2010	6.15	6.18	5.91	6.04
05/26/2010	6.18	6.29	6.12	6.22
05/27/2010	6.29	6.48	6.28	6.47
05/28/2010	6.5	6.54	6.38	6.41
05/31/2010	6.36	6.45	6.34	6.43
06/01/2010	6.38	6.42	6.18	6.34
06/02/2010	6.28	6.53	6.26	6.49
06/03/2010	6.65	6.76	6.55	6.59
06/04/2010	6.67	6.8	6.52	6.61
06/07/2010	6.46	6.74	6.44	6.54
06/08/2010	6.55	6.62	6.41	6.49
06/09/2010	6.63	6.78	6.52	6.74
06/10/2010	6.67	6.93	6.61	6.9
06/11/2010	6.93	6.99	6.85	6.9
06/14/2010	7	7.04	6.96	6.99
06/15/2010	6.98	7.25	6.95	7.22
06/16/2010	7.23	7.26	6.85	6.95
06/17/2010	7.02	7.06	6.93	6.97
06/18/2010	7	7.05	6.94	7.01
06/21/2010	7.13	7.15	7	7.03
06/22/2010	6.97	7.06	6.9	6.98
06/23/2010	6.89	7.05	6.82	6.91
06/24/2010	6.97	6.97	6.73	6.8
06/25/2010	6.82	6.83	6.7	6.75
06/28/2010	6.78	6.85	6.65	6.82
06/29/2010	6.73	6.74	6.49	6.52
06/30/2010	6.58	6.68	6.52	6.58
07/01/2010	6.48	6.56	6.21	6.39
07/02/2010	6.41	6.46	6.33	6.34
07/05/2010	6.4	6.47	6.32	6.38
07/06/2010	6.44	6.58	6.4	6.44
07/07/2010	6.39	6.51	6.32	6.49
07/08/2010	6.56	6.67	6.52	6.6
07/09/2010	6.64	6.68	6.5	6.53
07/12/2010	6.59	6.68	6.52	6.63
07/13/2010	6.66	6.79	6.65	6.76
07/14/2010	6.99	6.99	6.86	6.92
07/15/2010	6.87	6.96	6.73	6.78
07/16/2010	6.83	6.85	6.6	6.7
07/19/2010	6.62	6.69	6.57	6.61
07/20/2010	6.64	6.72	6.39	6.47
07/21/2010	6.49	6.63	6.49	6.59
07/22/2010	6.6	6.8	6.56	6.74
07/23/2010	6.77	6.8	6.41	6.5
07/26/2010	6.5	6.55	6.29	6.34
07/27/2010	6.35	6.41	6.26	6.28
07/28/2010	6.32	6.38	6.3	6.33
07/29/2010	6.36	6.42	6.28	6.3
07/30/2010	6.28	6.39	6.11	6.33
08/02/2010	6.3	6.41	6.26	6.38
08/03/2010	6.38	6.43	6.3	6.36
08/04/2010	6.31	6.38	6.24	6.33
08/05/2010	6.31	6.36	6.26	6.33
08/06/2010	6.36	6.43	6.28	6.29
08/09/2010	6.29	6.38	6.24	6.35
08/10/2010	6.36	6.44	6.27	6.29
08/11/2010	6.23	6.23	5.94	5.97
08/12/2010	5.95	6.01	5.84	5.92
08/13/2010	5.95	5.99	5.85	5.93
08/16/2010	5.94	5.95	5.81	5.88
08/17/2010	5.91	6.03	5.88	6.01
08/18/2010	5.98	6.05	5.92	6
08/19/2010	6.05	6.08	5.9	5.9
08/20/2010	5.88	5.93	5.76	5.78
08/23/2010	5.76	5.83	5.71	5.73
08/24/2010	5.65	5.67	5.53	5.57
08/25/2010	5.56	5.63	5.43	5.51
08/26/2010	5.58	5.6	5.49	5.58
08/27/2010	5.5	5.52	5.26	5.36
08/30/2010	5.39	5.43	5.27	5.31
08/31/2010	5.22	5.27	5.16	5.26
09/01/2010	5.26	5.53	5.21	5.52
09/02/2010	5.53	5.59	5.49	5.52
09/03/2010	5.54	5.61	5.49	5.56
09/06/2010	5.6	5.69	5.58	5.65
09/07/2010	5.64	5.64	5.53	5.56
09/08/2010	5.5	5.53	5.4	5.49
09/09/2010	5.5	5.63	5.46	5.59
09/10/2010	5.56	5.61	5.51	5.53
09/13/2010	5.55	5.65	5.53	5.59
09/14/2010	5.61	5.7	5.57	5.62
09/15/2010	5.65	5.67	5.53	5.57
09/16/2010	5.57	5.59	5.5	5.5
09/17/2010	5.58	5.75	5.56	5.63
09/20/2010	5.7	5.83	5.67	5.8
09/21/2010	5.83	5.92	5.8	5.81
09/22/2010	5.84	5.89	5.65	5.67
09/23/2010	5.7	5.74	5.53	5.62
09/24/2010	5.56	5.72	5.53	5.69
09/27/2010	5.75	5.78	5.68	5.69
09/28/2010	5.65	5.69	5.56	5.62
09/29/2010	5.71	5.76	5.58	5.6
09/30/2010	5.58	5.76	5.55	5.62
10/01/2010	5.55	5.63	5.49	5.51
10/04/2010	5.51	5.55	5.33	5.33
10/05/2010	5.35	5.53	5.34	5.51
10/06/2010	5.55	5.59	5.42	5.44
10/07/2010	5.44	5.47	5.37	5.4
10/08/2010	5.38	5.44	5.32	5.36
10/11/2010	5.39	5.46	5.39	5.44
10/12/2010	5.43	5.58	5.36	5.53
10/13/2010	5.64	5.76	5.63	5.67
10/14/2010	5.69	5.7	5.57	5.62
10/15/2010	5.65	5.68	5.6	5.65
10/18/2010	5.6	5.71	5.6	5.69
10/19/2010	5.64	5.69	5.58	5.61
10/20/2010	5.56	5.66	5.53	5.65
10/21/2010	5.61	5.74	5.6	5.69
10/22/2010	5.7	5.83	5.69	5.8
10/25/2010	5.88	5.94	5.83	5.91
10/26/2010	5.92	5.94	5.81	5.91
10/27/2010	6.14	6.22	6.08	6.14
10/28/2010	6.24	6.36	6.19	6.33
10/29/2010	6.26	6.32	6.22	6.28
11/01/2010	6.34	6.35	6.28	6.31
11/02/2010	6.29	6.33	6.23	6.31
11/03/2010	6.35	6.51	6.31	6.38
11/04/2010	6.52	6.52	6.39	6.43
11/05/2010	6.48	6.49	6.39	6.45
11/08/2010	6.45	6.52	6.4	6.49
11/09/2010	6.48	6.71	6.48	6.67
11/10/2010	6.64	6.67	6.52	6.55
11/11/2010	6.55	6.55	6.29	6.33
11/12/2010	6.25	6.45	6.14	6.43
11/15/2010	6.4	6.48	6.35	6.45
11/16/2010	6.4	6.51	6.35	6.39
11/17/2010	6.38	6.44	6.36	6.42
11/18/2010	6.48	6.68	6.45	6.66
11/19/2010	6.69	6.79	6.62	6.75
11/22/2010	6.81	6.82	6.66	6.68
11/23/2010	6.68	6.74	6.56	6.59
11/24/2010	6.58	6.77	6.51	6.73
11/25/2010	6.75	6.85	6.71	6.82
11/26/2010	6.9	7.06	6.86	7.01
11/29/2010	7.02	7.1	6.88	6.9
11/30/2010	6.9	6.98	6.82	6.91
12/01/2010	6.93	6.97	6.74	6.96
12/02/2010	6.95	6.99	6.81	6.97
12/03/2010	7.15	7.48	7.1	7.46
12/06/2010	7.43	7.73	7.43	7.62
12/07/2010	7.64	7.71	7.54	7.61
12/08/2010	7.56	7.68	7.55	7.6
12/09/2010	7.74	7.83	7.64	7.65
12/10/2010	7.71	7.73	7.52	7.73
12/13/2010	7.73	7.81	7.69	7.69
12/14/2010	7.66	7.7	7.57	7.66
12/15/2010	7.65	7.68	7.59	7.62
12/16/2010	7.6	7.64	7.55	7.59
12/17/2010	7.66	7.67	7.53	7.6
12/20/2010	7.62	7.84	7.59	7.84
12/21/2010	7.85	7.9	7.8	7.88
12/22/2010	7.88	7.9	7.78	7.87
12/23/2010	7.87	7.89	7.8	7.84
12/24/2010	7.78	7.87	7.78	7.86
12/27/2010	7.83	7.86	7.72	7.74
12/28/2010	7.78	7.82	7.73	7.75
12/29/2010	7.75	7.85	7.75	7.83
12/30/2010	7.85	7.9	7.77	7.89
12/31/2010	7.75	7.89	7.74	7.74

Menu

Create your free account now!

STMPA.PA: STMicroelectronics N.V. Historical Data

2010 Historical Chart

Average

Low

High