STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.89 
    9.01 
    8.14 
 Apr 26, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 9.13 9.22 9.12 9.18 403,282
Apr 22, 2014 9.02 9.13 9.01 9.13 387,396
Apr 21, 2014 8.87 8.96 8.84 8.90 261,275
Apr 17, 2014 8.90 8.96 8.87 8.88 880,521
Apr 16, 2014 8.68 8.76 8.63 8.75 781,914
Apr 15, 2014 8.65 8.73 8.53 8.70 909,001
Apr 14, 2014 8.61 8.62 8.53 8.57 2,425,978
Apr 11, 2014 8.89 8.92 8.77 8.77 921,181
Apr 10, 2014 9.18 9.19 8.96 8.96 640,378
Apr 9, 2014 9.15 9.26 9.12 9.25 989,457
Apr 8, 2014 8.92 9.02 8.90 8.97 1,056,643
Apr 7, 2014 9.06 9.13 9.00 9.03 1,404,434
Apr 4, 2014 9.18 9.21 8.94 8.99 1,362,353
Apr 3, 2014 9.29 9.34 9.21 9.24 895,765
Apr 2, 2014 9.27 9.35 9.27 9.33 560,584
Apr 1, 2014 9.26 9.28 9.21 9.25 365,488
Mar 31, 2014 9.24 9.26 9.20 9.24 370,338
Mar 28, 2014 9.29 9.30 9.17 9.17 344,955
Mar 27, 2014 9.31 9.35 9.20 9.27 1,370,354
Mar 26, 2014 9.34 9.39 9.22 9.25 1,390,637
Mar 25, 2014 9.27 9.30 9.16 9.29 685,209
Mar 24, 2014 9.32 9.32 9.15 9.26 525,840
Mar 21, 2014 9.49 9.49 9.32 9.33 444,985
Mar 20, 2014 9.24 9.45 9.23 9.40 349,138
Mar 19, 2014 9.34 9.36 9.18 9.22 488,116
Mar 18, 2014 9.29 9.38 9.28 9.36 804,889
Mar 17, 2014 9.21 9.33 9.20 9.25 1,674,266
Mar 14, 2014 9.05 9.16 9.03 9.13 2,872,762
Mar 13, 2014 9.33 9.34 9.13 9.16 1,738,560
Mar 12, 2014 9.22 9.28 9.16 9.28 1,212,949