StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 7:37:48 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
STMicroelectronics N.V.$15.24($.21)(1.36%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 15.440 15.480 15.150 15.450 4,593,600
5/22/2019 16.160 16.310 16.025 16.060 3,851,000
5/21/2019 16.390 16.500 16.205 16.360 5,340,700
5/20/2019 15.800 15.930 15.440 15.560 6,575,200
5/17/2019 17.270 17.500 16.935 16.990 5,338,400
5/16/2019 17.360 17.675 17.320 17.410 4,436,600
5/15/2019 16.720 17.550 16.710 17.350 5,311,300
5/14/2019 16.670 17.015 16.550 16.920 6,349,000
5/13/2019 16.160 16.220 15.660 15.710 14,099,300
5/10/2019 16.780 17.020 16.480 16.850 5,106,100
5/9/2019 16.720 16.935 16.430 16.840 5,774,300
5/8/2019 17.140 17.460 17.110 17.200 2,507,300
5/7/2019 17.430 17.440 16.895 17.160 5,050,200
5/6/2019 17.460 17.610 17.360 17.540 3,103,900
5/3/2019 18.230 18.460 18.203 18.450 2,319,200
5/2/2019 18.340 18.500 18.135 18.380 3,057,800
5/1/2019 18.720 18.780 18.320 18.330 2,404,600
4/30/2019 18.290 18.400 18.230 18.350 2,839,000
4/29/2019 17.970 18.095 17.898 17.970 2,323,200
4/26/2019 18.050 18.230 17.830 18.230 3,026,000
4/25/2019 18.760 18.770 18.210 18.440 4,374,900
4/24/2019 18.420 18.865 18.400 18.610 4,586,800
4/23/2019 18.020 18.240 17.900 18.180 5,080,700
4/22/2019 18.550 18.570 18.250 18.410 2,073,300
4/18/2019 18.610 18.760 18.520 18.580 2,960,300
4/17/2019 18.750 18.800 18.490 18.640 4,748,200
4/16/2019 18.210 18.400 18.100 18.370 3,297,300
4/15/2019 18.030 18.050 17.740 17.880 3,385,500
4/12/2019 18.050 18.200 17.890 18.170 3,583,700
4/11/2019 17.680 17.790 17.470 17.540 2,325,900
4/10/2019 17.330 17.570 17.330 17.520 2,255,500
4/9/2019 17.630 17.630 17.390 17.440 3,381,600
4/8/2019 17.460 17.670 17.360 17.620 4,211,100
4/5/2019 17.430 17.470 17.260 17.400 3,858,400
4/4/2019 16.770 17.070 16.720 16.950 5,475,600
4/3/2019 16.700 16.800 16.480 16.560 4,829,300
4/2/2019 15.780 15.850 15.680 15.830 2,631,800
4/1/2019 15.260 15.560 15.240 15.520 4,236,600
3/29/2019 14.670 14.860 14.620 14.850 2,088,300
3/28/2019 14.600 14.800 14.280 14.330 3,934,900
3/27/2019 15.750 15.800 14.750 14.810 7,033,200
3/26/2019 15.910 15.960 15.800 15.930 2,495,400
3/25/2019 16.030 16.130 15.630 15.750 3,595,300
3/22/2019 16.740 16.780 16.260 16.280 3,551,300
3/21/2019 16.460 17.060 16.460 16.970 4,493,000
3/20/2019 16.390 16.410 16.060 16.260 5,459,800
3/19/2019 16.330 16.364 16.170 16.250 3,183,200
3/18/2019 16.290 16.370 16.030 16.140 4,470,200
3/15/2019 16.180 16.560 16.130 16.460 3,657,700
3/14/2019 15.820 15.850 15.560 15.560 2,571,700
3/13/2019 15.820 15.840 15.660 15.680 1,864,600
3/12/2019 15.900 15.960 15.720 15.790 2,613,800
3/11/2019 15.650 15.990 15.640 15.890 2,742,300
3/8/2019 15.390 15.710 15.343 15.640 2,615,600
3/7/2019 15.770 15.770 15.420 15.540 4,226,600
3/6/2019 16.330 16.360 15.960 15.970 2,324,300
3/5/2019 16.740 16.740 16.590 16.610 1,705,300
3/4/2019 16.850 16.900 16.580 16.780 1,507,700
3/1/2019 16.750 16.860 16.620 16.760 2,696,200
2/28/2019 16.420 16.480 16.295 16.360 1,409,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.