STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.94 
    8.40 
    6.85 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 5.35 5.39 5.30 5.31 797,140
Feb 9, 2016 5.20 5.40 5.19 5.35 1,084,212
Feb 8, 2016 5.41 5.44 5.35 5.42 1,057,109
Feb 5, 2016 5.83 5.85 5.70 5.72 1,074,277
Feb 4, 2016 5.86 6.03 5.86 6.01 1,224,361
Feb 3, 2016 5.89 5.96 5.71 5.95 1,821,624
Feb 2, 2016 6.07 6.07 5.90 5.91 2,314,039
Feb 1, 2016 6.43 6.43 6.30 6.36 1,600,735
Jan 29, 2016 6.40 6.54 6.40 6.52 1,875,240
Jan 28, 2016 6.84 6.86 6.59 6.63 1,978,109
Jan 27, 2016 6.77 6.86 6.70 6.75 1,592,603
Jan 26, 2016 6.42 6.51 6.35 6.47 822,211
Jan 25, 2016 6.28 6.34 6.24 6.28 391,491
Jan 22, 2016 6.27 6.33 6.24 6.31 635,795
Jan 21, 2016 5.96 6.14 5.91 6.11 813,042
Jan 20, 2016 6.00 6.11 5.86 6.05 1,285,269
Jan 19, 2016 5.94 6.05 5.91 5.97 930,318
Jan 15, 2016 5.69 5.81 5.65 5.70 1,043,767
Jan 14, 2016 6.05 6.10 5.94 6.07 1,100,832
Jan 13, 2016 6.20 6.22 5.95 5.95 708,430
Jan 12, 2016 6.26 6.30 6.12 6.21 785,838
Jan 11, 2016 6.28 6.31 6.14 6.22 2,680,221
Jan 8, 2016 6.20 6.24 6.01 6.01 850,296
Jan 7, 2016 6.23 6.32 6.20 6.24 1,126,134
Jan 6, 2016 6.33 6.37 6.28 6.31 929,793
Jan 5, 2016 6.49 6.52 6.40 6.49 780,875
Jan 4, 2016 6.55 6.60 6.47 6.59 1,079,948
Dec 31, 2015 6.72 6.75 6.66 6.66 506,365
Dec 30, 2015 6.90 6.90 6.79 6.81 386,728
Dec 29, 2015 6.78 6.84 6.78 6.82 291,426