STMPA.PA: STMicroelectronics N.V. Historical Data

2013 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 6.3933

CLOSE 6.3951

Low

LOW 5.24

High

HIGH 7.69

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	5.46	5.59	5.46	5.59
01/03/2013	5.58	5.72	5.58	5.66
01/04/2013	5.7	5.74	5.55	5.58
01/07/2013	5.59	5.74	5.54	5.72
01/08/2013	5.71	5.86	5.69	5.85
01/09/2013	5.89	5.94	5.86	5.91
01/10/2013	5.92	6.32	5.9	6.03
01/11/2013	6.09	6.14	5.94	5.96
01/14/2013	5.98	6.07	5.91	5.93
01/15/2013	5.92	5.99	5.84	5.97
01/16/2013	5.96	6.02	5.88	6
01/17/2013	5.97	6.24	5.96	6.23
01/18/2013	6.22	6.27	6.11	6.27
01/21/2013	6.3	6.33	6.21	6.25
01/22/2013	6.22	6.28	6.12	6.21
01/23/2013	6.18	6.3	6.12	6.12
01/24/2013	6.05	6.19	6.02	6.16
01/25/2013	6.34	6.47	6.29	6.42
01/28/2013	6.39	6.43	6.29	6.36
01/29/2013	6.35	6.35	6.22	6.22
01/30/2013	6.22	6.35	6.13	6.13
01/31/2013	6.04	6.57	5.92	6.34
02/01/2013	6.49	6.7	6.45	6.64
02/04/2013	6.64	6.69	6.47	6.47
02/05/2013	6.43	6.5	6.32	6.36
02/06/2013	6.35	6.42	6.22	6.38
02/07/2013	6.38	6.4	6.23	6.23
02/08/2013	6.25	6.37	6.24	6.36
02/11/2013	6.33	6.35	6.26	6.3
02/12/2013	6.32	6.43	6.27	6.43
02/13/2013	6.4	6.46	6.36	6.44
02/14/2013	6.39	6.49	6.33	6.46
02/15/2013	6.43	6.43	6.34	6.37
02/18/2013	6.31	6.38	6.22	6.24
02/19/2013	6.19	6.31	6.19	6.25
02/20/2013	6.27	6.33	6.21	6.24
02/21/2013	6.19	6.19	6.02	6.02
02/22/2013	6.08	6.12	6	6.02
02/25/2013	6.04	6.27	6.02	6.09
02/26/2013	5.87	6	5.84	5.91
02/27/2013	5.92	6.16	5.9	6.15
02/28/2013	6.18	6.18	6.01	6.11
03/01/2013	6.09	6.13	6	6.08
03/04/2013	6.02	6.2	5.96	6.15
03/05/2013	6.24	6.29	6.22	6.22
03/06/2013	6.26	6.26	6.15	6.15
03/07/2013	6.16	6.2	6.05	6.06
03/08/2013	6.12	6.21	6.11	6.17
03/11/2013	6.12	6.16	6.05	6.09
03/12/2013	6.06	6.14	5.78	5.83
03/13/2013	5.87	5.93	5.78	5.84
03/14/2013	5.89	5.95	5.86	5.93
03/15/2013	5.92	5.97	5.85	5.89
03/18/2013	5.8	6.21	5.74	6.19
03/19/2013	6.2	6.31	6.17	6.27
03/20/2013	6.3	6.35	6.25	6.33
03/21/2013	6.28	6.31	6.12	6.18
03/22/2013	6.2	6.21	6.1	6.1
03/25/2013	6.18	6.2	6.1	6.2
03/26/2013	6.2	6.28	6.13	6.25
03/27/2013	6.28	6.28	6.05	6.09
03/28/2013	6.07	6.08	5.97	6
04/02/2013	6.14	6.25	6.07	6.16
04/03/2013	6.09	6.2	6.06	6.17
04/04/2013	6.16	6.17	5.88	5.9
04/05/2013	5.96	5.97	5.72	5.77
04/08/2013	5.83	5.88	5.73	5.73
04/09/2013	5.75	5.81	5.74	5.77
04/10/2013	5.79	5.94	5.78	5.94
04/11/2013	5.94	6.14	5.94	6.14
04/12/2013	6.08	6.08	5.94	5.95
04/15/2013	5.95	5.97	5.9	5.93
04/16/2013	5.85	5.92	5.82	5.92
04/17/2013	5.85	5.88	5.55	5.59
04/18/2013	5.61	5.67	5.52	5.53
04/19/2013	5.65	5.67	5.51	5.54
04/22/2013	5.58	5.71	5.55	5.61
04/23/2013	5.63	6.17	5.61	6.1
04/24/2013	6.13	6.32	6.07	6.32
04/25/2013	6.31	6.5	6.2	6.42
04/26/2013	6.44	6.45	6.35	6.4
04/29/2013	6.4	6.54	6.38	6.46
04/30/2013	6.53	6.6	6.47	6.6
05/02/2013	6.56	6.72	6.55	6.69
05/03/2013	6.69	6.7	6.58	6.7
05/06/2013	6.71	6.75	6.64	6.71
05/07/2013	6.7	6.85	6.7	6.81
05/08/2013	6.8	7.14	6.79	7.13
05/09/2013	7.13	7.15	7.01	7.05
05/10/2013	7.11	7.21	7.06	7.2
05/13/2013	7.2	7.24	6.95	7.06
05/14/2013	7.1	7.1	6.96	7.05
05/15/2013	7.06	7.21	7.02	7.21
05/16/2013	7.19	7.27	7.13	7.22
05/17/2013	7.19	7.34	7.1	7.32
05/20/2013	7.41	7.63	7.4	7.52
05/21/2013	7.51	7.69	7.43	7.68
05/22/2013	7.62	7.69	7.48	7.55
05/23/2013	7.32	7.42	7.19	7.31
05/24/2013	7.37	7.37	7.16	7.19
05/27/2013	7.21	7.28	7.16	7.26
05/28/2013	7.36	7.52	7.36	7.38
05/29/2013	7.25	7.32	7.14	7.19
05/30/2013	7.16	7.47	7.16	7.34
05/31/2013	7.4	7.4	7.19	7.26
06/03/2013	7.17	7.35	7.15	7.15
06/04/2013	7.35	7.53	7.35	7.47
06/05/2013	7.45	7.63	7.41	7.42
06/06/2013	7.44	7.48	7.28	7.28
06/07/2013	7.36	7.37	7.05	7.29
06/10/2013	7.27	7.37	7.21	7.28
06/11/2013	7.28	7.42	7.11	7.28
06/12/2013	7.27	7.3	7.06	7.08
06/13/2013	6.96	7.15	6.83	7.15
06/14/2013	7.18	7.27	7.1	7.16
06/17/2013	7.26	7.35	7.16	7.32
06/18/2013	7.26	7.48	7.25	7.39
06/19/2013	7.47	7.55	7.36	7.44
06/20/2013	7.31	7.34	7.07	7.07
06/21/2013	7.03	7.15	6.85	6.85
06/24/2013	6.8	6.86	6.61	6.63
06/25/2013	6.69	6.78	6.63	6.72
06/26/2013	6.74	6.99	6.73	6.99
06/27/2013	6.99	7.09	6.94	7.05
06/28/2013	7.03	7.05	6.84	6.92
07/01/2013	6.94	7	6.77	6.95
07/02/2013	6.95	7.02	6.84	7.01
07/03/2013	6.92	7.2	6.9	7.19
07/04/2013	7.23	7.36	7.13	7.33
07/05/2013	7.32	7.43	7.24	7.25
07/08/2013	7.29	7.42	7.28	7.32
07/09/2013	7.1	7.36	6.79	7.14
07/10/2013	7.11	7.23	7.03	7.23
07/11/2013	7.31	7.31	7.11	7.18
07/12/2013	7.22	7.48	7.18	7.41
07/15/2013	7.4	7.57	7.4	7.55
07/16/2013	7.52	7.52	7.37	7.4
07/17/2013	7.47	7.57	7.34	7.51
07/18/2013	7.47	7.61	7.39	7.59
07/19/2013	7.52	7.6	7.46	7.54
07/22/2013	7.52	7.62	7.46	7.52
07/23/2013	7.24	7.26	6.71	6.74
07/24/2013	6.7	6.85	6.51	6.52
07/25/2013	6.54	6.67	6.54	6.61
07/26/2013	6.69	6.69	6.53	6.57
07/29/2013	6.56	6.59	6.35	6.35
07/30/2013	6.38	6.51	6.35	6.49
07/31/2013	6.52	6.52	6.42	6.46
08/01/2013	6.52	6.61	6.48	6.57
08/02/2013	6.58	6.6	6.53	6.55
08/05/2013	6.6	6.65	6.56	6.59
08/06/2013	6.57	6.63	6.46	6.53
08/07/2013	6.52	6.6	6.46	6.51
08/08/2013	6.52	6.55	6.48	6.52
08/09/2013	6.53	6.54	6.36	6.38
08/12/2013	6.4	6.41	6.29	6.33
08/13/2013	6.39	6.47	6.36	6.4
08/14/2013	6.44	6.49	6.4	6.49
08/15/2013	6.47	6.48	6.32	6.4
08/16/2013	6.3	6.38	6.26	6.37
08/19/2013	6.35	6.43	6.34	6.37
08/20/2013	6.35	6.35	6.24	6.33
08/21/2013	6.38	6.46	6.31	6.42
08/22/2013	6.47	6.58	6.45	6.55
08/23/2013	6.57	6.6	6.52	6.56
08/26/2013	6.53	6.55	6.39	6.42
08/27/2013	6.38	6.46	6.19	6.22
08/28/2013	6.15	6.23	6.05	6.2
08/29/2013	6.21	6.31	6.21	6.24
08/30/2013	6.17	6.25	6.04	6.04
09/02/2013	6.13	6.29	6.1	6.27
09/03/2013	6.49	6.56	6.32	6.32
09/04/2013	6.33	6.33	6.1	6.24
09/05/2013	6.27	6.39	6.24	6.34
09/06/2013	6.37	6.51	6.35	6.46
09/09/2013	6.46	6.57	6.45	6.57
09/10/2013	6.61	6.69	6.54	6.56
09/11/2013	6.53	6.53	6.37	6.46
09/12/2013	6.5	6.95	6.48	6.81
09/13/2013	6.83	6.99	6.83	6.9
09/16/2013	6.9	7.15	6.9	7.12
09/17/2013	7.06	7.08	6.97	6.99
09/18/2013	7.01	7.09	6.93	6.99
09/19/2013	7.12	7.14	7.03	7.07
09/20/2013	7.07	7.12	7.02	7.04
09/23/2013	7.04	7.12	6.97	7
09/24/2013	7	7.06	6.95	6.99
09/25/2013	6.95	7.09	6.95	7.07
09/26/2013	7.05	7.07	6.98	7.02
09/27/2013	6.96	7.03	6.95	7.01
09/30/2013	6.93	6.95	6.8	6.82
10/01/2013	6.79	6.85	6.72	6.81
10/02/2013	6.81	6.95	6.72	6.78
10/03/2013	6.79	6.83	6.73	6.74
10/04/2013	6.73	6.78	6.67	6.72
10/07/2013	6.72	6.81	6.67	6.75
10/08/2013	6.74	6.77	6.68	6.68
10/09/2013	6.69	6.71	6.58	6.6
10/10/2013	6.65	6.81	6.64	6.76
10/11/2013	6.8	6.87	6.76	6.81
10/14/2013	6.77	6.79	6.67	6.73
10/15/2013	6.79	6.79	6.66	6.66
10/16/2013	6.66	6.7	6.46	6.49
10/17/2013	6.51	6.57	6.37	6.41
10/18/2013	6.42	6.42	6.29	6.33
10/21/2013	6.35	6.51	6.35	6.51
10/22/2013	6.39	6.53	6.36	6.37
10/23/2013	6	6.11	5.76	5.81
10/24/2013	5.79	5.81	5.63	5.66
10/25/2013	5.6	5.67	5.53	5.56
10/28/2013	5.58	5.7	5.51	5.59
10/29/2013	5.61	5.77	5.61	5.76
10/30/2013	5.77	5.8	5.64	5.65
10/31/2013	5.66	5.74	5.61	5.7
11/01/2013	5.69	5.7	5.62	5.65
11/04/2013	5.69	5.79	5.67	5.74
11/05/2013	5.76	5.77	5.64	5.69
11/06/2013	5.72	5.74	5.65	5.66
11/07/2013	5.67	5.81	5.63	5.68
11/08/2013	5.65	5.68	5.54	5.59
11/11/2013	5.6	5.66	5.59	5.65
11/12/2013	5.64	5.7	5.52	5.55
11/13/2013	5.51	5.62	5.51	5.61
11/14/2013	5.68	5.69	5.37	5.47
11/15/2013	5.5	5.56	5.49	5.52
11/18/2013	5.54	5.7	5.51	5.68
11/19/2013	5.67	5.74	5.62	5.66
11/20/2013	5.65	5.92	5.59	5.9
11/21/2013	5.89	5.93	5.72	5.82
11/22/2013	5.85	5.9	5.79	5.8
11/25/2013	5.83	5.9	5.82	5.89
11/26/2013	5.89	5.96	5.85	5.92
11/27/2013	5.95	5.95	5.88	5.88
11/28/2013	5.88	5.92	5.86	5.86
11/29/2013	5.89	5.92	5.79	5.79
12/02/2013	5.83	5.85	5.74	5.8
12/03/2013	5.78	5.8	5.63	5.64
12/04/2013	5.65	5.7	5.59	5.68
12/05/2013	5.65	5.67	5.6	5.62
12/06/2013	5.57	5.59	5.47	5.52
12/09/2013	5.47	5.55	5.42	5.45
12/10/2013	5.43	5.7	5.41	5.68
12/11/2013	5.64	5.72	5.59	5.61
12/12/2013	5.57	5.59	5.43	5.45
12/13/2013	5.45	5.54	5.37	5.37
12/16/2013	5.35	5.4	5.3	5.34
12/17/2013	5.35	5.39	5.24	5.27
12/18/2013	5.3	5.45	5.3	5.43
12/19/2013	5.46	5.54	5.36	5.4
12/20/2013	5.42	5.59	5.41	5.59
12/23/2013	5.64	5.75	5.6	5.75
12/24/2013	5.77	5.85	5.77	5.8
12/27/2013	5.83	5.83	5.78	5.8
12/30/2013	5.79	5.83	5.77	5.79
12/31/2013	5.81	5.84	5.78	5.84

Menu

Create your free account now!

STMPA.PA: STMicroelectronics N.V. Historical Data

2013 Historical Chart

Average

Low

High