STMPA.PA: STMicroelectronics N.V. Historical Data

2011 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 6.6667

CLOSE 6.657

Low

LOW 3.96

High

HIGH 9.73

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.9	8.28	7.9	8.08
01/04/2011	8.06	8.19	8	8.1
01/05/2011	8.09	8.29	8.07	8.29
01/06/2011	8.3	8.57	8.29	8.41
01/07/2011	8.41	8.47	8.3	8.38
01/10/2011	8.4	8.54	8.24	8.27
01/11/2011	8.35	8.69	8.32	8.69
01/12/2011	8.71	8.91	8.68	8.91
01/13/2011	8.89	8.99	8.74	8.86
01/14/2011	8.99	9.01	8.67	8.72
01/17/2011	8.81	8.83	8.67	8.72
01/18/2011	8.87	9.16	8.83	9.16
01/19/2011	9.2	9.23	8.75	8.8
01/20/2011	8.65	8.7	8.38	8.51
01/21/2011	8.54	8.75	8.49	8.62
01/24/2011	8.64	8.67	8.42	8.56
01/25/2011	8.65	8.68	8.15	8.18
01/26/2011	8.19	8.54	8.17	8.52
01/27/2011	8.52	9.03	8.52	8.93
01/28/2011	8.88	9	8.8	8.84
01/31/2011	8.76	8.96	8.7	8.84
02/01/2011	8.94	8.99	8.88	8.97
02/02/2011	8.99	9.04	8.9	9.01
02/03/2011	9	9.01	8.82	8.85
02/04/2011	8.89	9	8.8	8.98
02/07/2011	8.96	9.24	8.96	9.24
02/08/2011	9.2	9.21	9.06	9.12
02/09/2011	9.06	9.18	8.96	9
02/10/2011	9.01	9.04	8.7	8.86
02/11/2011	8.68	8.76	8.44	8.7
02/14/2011	8.81	8.86	8.66	8.81
02/15/2011	8.76	9.08	8.76	9.07
02/16/2011	9.02	9.31	9.02	9.26
02/17/2011	9.28	9.49	9.22	9.49
02/18/2011	9.49	9.49	9.31	9.44
02/21/2011	9.4	9.64	9.28	9.34
02/22/2011	9.24	9.33	9.02	9.2
02/23/2011	9.18	9.29	8.97	9.04
02/24/2011	8.98	9.13	8.85	9.04
02/25/2011	9.09	9.23	9.01	9.2
02/28/2011	9.21	9.41	9.16	9.31
03/01/2011	9.32	9.41	9.16	9.27
03/02/2011	9.17	9.44	9.09	9.41
03/03/2011	9.46	9.48	9.2	9.3
03/04/2011	9.42	9.45	9.24	9.32
03/07/2011	9.33	9.56	9.29	9.45
03/08/2011	9.54	9.69	9.42	9.69
03/09/2011	9.63	9.73	9.46	9.48
03/10/2011	9.39	9.39	9.07	9.12
03/11/2011	9.01	9.07	8.94	9.05
03/14/2011	9.12	9.32	9.01	9.1
03/15/2011	8.84	8.9	8.42	8.68
03/16/2011	8.75	8.84	8.32	8.32
03/17/2011	8.31	8.57	8.3	8.53
03/18/2011	8.59	8.61	8.31	8.31
03/21/2011	8.51	8.58	8.4	8.58
03/22/2011	8.57	8.7	8.48	8.55
03/23/2011	8.48	8.6	8.45	8.55
03/24/2011	8.55	8.85	8.52	8.8
03/25/2011	8.82	8.89	8.72	8.75
03/28/2011	8.77	8.81	8.71	8.76
03/29/2011	8.79	8.82	8.55	8.77
03/30/2011	8.85	9	8.82	8.96
03/31/2011	8.92	8.99	8.74	8.74
04/01/2011	8.83	8.85	8.64	8.83
04/04/2011	8.82	8.84	8.74	8.78
04/05/2011	9.05	9.11	8.91	9
04/06/2011	9.01	9.05	8.85	8.87
04/07/2011	8.9	8.95	8.74	8.75
04/08/2011	8.83	8.89	8.65	8.66
04/11/2011	8.64	8.65	8.52	8.55
04/12/2011	8.47	8.47	8.23	8.26
04/13/2011	8.3	8.44	8.26	8.32
04/14/2011	8.28	8.29	8.1	8.22
04/15/2011	8.24	8.28	8.19	8.22
04/18/2011	8.24	8.24	7.94	8.03
04/19/2011	8.03	8.05	7.86	7.91
04/20/2011	8.14	8.41	8.1	8.3
04/21/2011	8.39	8.42	8.22	8.25
04/26/2011	8.28	8.46	8.22	8.42
04/27/2011	8.02	8.2	7.99	8.11
04/28/2011	8.17	8.2	8.02	8.04
04/29/2011	8.06	8.07	7.94	7.97
05/02/2011	8.05	8.06	7.83	7.85
05/03/2011	7.9	8.03	7.86	7.99
05/04/2011	7.99	8.09	7.9	7.91
05/05/2011	7.93	8.06	7.83	8.01
05/06/2011	8.02	8.06	7.85	8.02
05/09/2011	8.04	8.19	7.99	8.12
05/10/2011	8.13	8.25	8.12	8.21
05/11/2011	8.25	8.28	8.15	8.18
05/12/2011	8.1	8.14	8.01	8.14
05/13/2011	8.19	8.2	8	8
05/16/2011	7.97	8.25	7.89	8.24
05/17/2011	8.2	8.23	7.97	7.97
05/18/2011	8.05	8.11	7.96	8.06
05/19/2011	8.12	8.27	8.06	8.16
05/20/2011	8.2	8.27	8.07	8.09
05/23/2011	7.96	7.98	7.83	7.9
05/24/2011	7.9	7.98	7.8	7.81
05/25/2011	7.75	7.86	7.65	7.82
05/26/2011	7.87	7.91	7.75	7.8
05/27/2011	7.88	7.92	7.76	7.85
05/30/2011	7.88	7.9	7.83	7.9
05/31/2011	7.95	8.07	7.76	7.76
06/01/2011	7.78	7.79	7.58	7.7
06/02/2011	7.59	7.6	7.45	7.45
06/03/2011	7.55	7.59	7.46	7.53
06/06/2011	7.46	7.49	7.34	7.38
06/07/2011	7.4	7.5	7.32	7.32
06/08/2011	7.3	7.31	7.18	7.2
06/09/2011	7.15	7.29	7.06	7.25
06/10/2011	7.25	7.25	7.01	7.02
06/13/2011	7.05	7.13	7.02	7.03
06/14/2011	7.14	7.2	7.1	7.17
06/15/2011	7.19	7.21	6.98	6.99
06/16/2011	6.97	6.98	6.8	6.84
06/17/2011	6.78	6.88	6.67	6.79
06/20/2011	6.68	6.8	6.67	6.78
06/21/2011	6.83	6.94	6.77	6.94
06/22/2011	6.96	6.96	6.81	6.82
06/23/2011	6.79	6.81	6.41	6.45
06/24/2011	6.53	6.62	6.46	6.49
06/27/2011	6.47	6.56	6.46	6.53
06/28/2011	6.56	6.71	6.48	6.56
06/29/2011	6.61	6.78	6.59	6.75
06/30/2011	6.84	6.88	6.72	6.87
07/01/2011	6.89	6.99	6.8	6.99
07/04/2011	7	7.13	6.97	7.13
07/05/2011	7.12	7.19	7.09	7.12
07/06/2011	7.1	7.14	7.02	7.06
07/07/2011	7.08	7.16	7.01	7.15
07/08/2011	7.17	7.19	6.89	6.89
07/11/2011	6.85	6.94	6.74	6.87
07/12/2011	6.75	6.78	6.47	6.61
07/13/2011	6.48	6.65	6.42	6.62
07/14/2011	6.51	6.63	6.5	6.5
07/15/2011	6.4	6.43	6.25	6.28
07/18/2011	6.22	6.27	6.12	6.14
07/19/2011	6.14	6.36	6.14	6.35
07/20/2011	6.43	6.46	6.3	6.33
07/21/2011	6.3	6.46	6.16	6.4
07/22/2011	6.42	6.51	6.33	6.46
07/25/2011	6.37	6.5	6.35	6.4
07/26/2011	5.95	6.04	5.6	5.67
07/27/2011	5.7	5.76	5.51	5.6
07/28/2011	5.56	5.61	5.41	5.56
07/29/2011	5.52	5.58	5.43	5.51
08/01/2011	5.6	5.63	5.31	5.32
08/02/2011	5.31	5.38	5.16	5.17
08/03/2011	5.1	5.14	4.87	4.93
08/04/2011	5.01	5.05	4.71	4.72
08/05/2011	4.55	5.02	4.5	4.77
08/08/2011	4.64	4.89	4.54	4.59
08/09/2011	4.56	4.72	4.31	4.65
08/10/2011	4.72	4.77	4.34	4.34
08/11/2011	4.51	4.84	4.38	4.8
08/12/2011	4.76	5	4.66	4.95
08/15/2011	4.98	5	4.76	4.84
08/16/2011	4.84	4.91	4.61	4.77
08/17/2011	4.72	4.86	4.62	4.71
08/18/2011	4.65	4.7	4.27	4.28
08/19/2011	4.3	4.42	4.14	4.25
08/22/2011	4.15	4.33	4.07	4.21
08/23/2011	4.26	4.35	4.16	4.21
08/24/2011	4.29	4.39	4.23	4.34
08/25/2011	4.36	4.42	4.25	4.29
08/26/2011	4.29	4.33	4.16	4.32
08/29/2011	4.41	4.5	4.34	4.49
08/30/2011	4.51	4.54	4.39	4.49
08/31/2011	4.52	4.64	4.5	4.63
09/01/2011	4.62	4.64	4.5	4.61
09/02/2011	4.52	4.56	4.39	4.43
09/05/2011	4.36	4.42	4.17	4.19
09/06/2011	4.18	4.25	3.96	4.03
09/07/2011	4.24	4.28	4.13	4.28
09/08/2011	4.3	4.4	4.22	4.39
09/09/2011	4.33	4.34	4.15	4.19
09/12/2011	4.16	4.29	4.08	4.22
09/13/2011	4.32	4.33	4.08	4.29
09/14/2011	4.26	4.8	4.22	4.8
09/15/2011	4.8	5.07	4.79	4.97
09/16/2011	5.05	5.09	4.92	4.97
09/19/2011	4.81	4.88	4.68	4.76
09/20/2011	4.72	4.86	4.67	4.85
09/21/2011	4.84	4.85	4.75	4.77
09/22/2011	4.65	4.7	4.55	4.65
09/23/2011	4.68	4.74	4.47	4.74
09/26/2011	4.59	4.89	4.56	4.86
09/27/2011	5	5.18	4.91	5.18
09/28/2011	5.13	5.2	5.01	5.04
09/29/2011	4.99	5.07	4.93	4.98
09/30/2011	4.91	5	4.84	4.94
10/03/2011	4.8	4.86	4.71	4.82
10/04/2011	4.7	4.73	4.53	4.66
10/05/2011	4.77	4.89	4.7	4.89
10/06/2011	4.95	5.15	4.88	5.15
10/07/2011	5.15	5.24	5.04	5.14
10/10/2011	5.17	5.44	5.08	5.44
10/11/2011	5.31	5.35	5.15	5.19
10/12/2011	5.16	5.29	5.01	5.26
10/13/2011	5.25	5.35	5.17	5.19
10/14/2011	5.28	5.54	5.25	5.38
10/17/2011	5.46	5.51	5.22	5.25
10/18/2011	5.17	5.33	5.1	5.31
10/19/2011	5.34	5.35	5.17	5.17
10/20/2011	5.1	5.34	5.05	5.1
10/21/2011	5.16	5.32	5.1	5.32
10/24/2011	5.36	5.48	5.29	5.46
10/25/2011	5.04	5.23	5	5.03
10/26/2011	5.05	5.15	4.96	5.02
10/27/2011	5.18	5.28	5.1	5.25
10/28/2011	5.27	5.29	5.12	5.15
10/31/2011	5.09	5.14	5	5
11/01/2011	4.93	4.94	4.67	4.68
11/02/2011	4.75	4.93	4.72	4.89
11/03/2011	4.77	5.26	4.75	5.26
11/04/2011	5.28	5.36	5.18	5.23
11/07/2011	5.19	5.39	5.13	5.31
11/08/2011	5.3	5.47	5.27	5.35
11/09/2011	5.41	5.42	5.18	5.23
11/10/2011	5.1	5.36	5.1	5.22
11/11/2011	5.21	5.37	5.18	5.37
11/14/2011	5.39	5.48	5.31	5.35
11/15/2011	5.28	5.35	5.18	5.25
11/16/2011	5.18	5.35	5.16	5.23
11/17/2011	5.25	5.27	5.07	5.09
11/18/2011	5.01	5.09	4.97	5.03
11/21/2011	4.97	4.98	4.7	4.7
11/22/2011	4.71	4.74	4.45	4.45
11/23/2011	4.39	4.47	4.29	4.29
11/24/2011	4.36	4.43	4.22	4.26
11/25/2011	4.28	4.39	4.17	4.35
11/28/2011	4.35	4.57	4.34	4.57
11/29/2011	4.5	4.61	4.45	4.51
11/30/2011	4.42	4.7	4.4	4.7
12/01/2011	4.7	4.76	4.61	4.66
12/02/2011	4.76	4.8	4.7	4.76
12/05/2011	4.77	4.85	4.68	4.68
12/06/2011	4.64	4.68	4.6	4.62
12/07/2011	4.74	4.75	4.51	4.56
12/08/2011	4.61	4.66	4.42	4.44
12/09/2011	4.4	4.46	4.33	4.44
12/12/2011	4.43	4.46	4.29	4.29
12/13/2011	4.33	4.39	4.29	4.3
12/14/2011	4.25	4.33	4.21	4.21
12/15/2011	4.24	4.31	4.22	4.29
12/16/2011	4.27	4.32	4.21	4.21
12/19/2011	4.17	4.29	4.17	4.17
12/20/2011	4.18	4.39	4.16	4.39
12/21/2011	4.44	4.49	4.34	4.35
12/22/2011	4.41	4.51	4.39	4.51
12/23/2011	4.55	4.55	4.5	4.55
12/27/2011	4.54	4.55	4.47	4.47
12/28/2011	4.52	4.6	4.49	4.49
12/29/2011	4.51	4.57	4.48	4.57
12/30/2011	4.59	4.61	4.51	4.59

Menu

Create your free account now!

STMPA.PA: STMicroelectronics N.V. Historical Data

2011 Historical Chart

Average

Low

High