STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.94 
    8.75 
    7.56 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 7.29 7.37 7.26 7.30 796,676
Sep 2, 2015 7.21 7.23 7.10 7.22 765,969
Sep 1, 2015 7.17 7.23 7.07 7.12 1,002,142
Aug 31, 2015 7.18 7.29 7.14 7.20 1,485,488
Aug 28, 2015 7.30 7.36 7.26 7.32 766,541
Aug 27, 2015 7.31 7.40 7.23 7.35 1,309,229
Aug 26, 2015 7.23 7.26 6.99 7.25 2,034,239
Aug 25, 2015 7.26 7.28 6.99 6.99 2,548,106
Aug 24, 2015 6.80 7.17 6.66 6.90 4,404,164
Aug 21, 2015 7.17 7.27 6.96 6.99 2,156,617
Aug 20, 2015 7.17 7.17 6.97 6.97 1,217,396
Aug 19, 2015 7.24 7.31 7.16 7.24 728,547
Aug 18, 2015 7.43 7.43 7.29 7.30 746,155
Aug 17, 2015 7.28 7.41 7.25 7.39 399,568
Aug 14, 2015 7.35 7.36 7.27 7.32 1,973,554
Aug 13, 2015 7.48 7.50 7.39 7.39 885,207
Aug 12, 2015 7.54 7.62 7.45 7.58 1,387,184
Aug 11, 2015 7.72 7.76 7.65 7.70 917,176
Aug 10, 2015 7.70 7.85 7.70 7.81 777,224
Aug 7, 2015 7.60 7.73 7.57 7.72 801,050
Aug 6, 2015 7.62 7.63 7.50 7.58 946,702
Aug 5, 2015 7.66 7.74 7.64 7.68 899,259
Aug 4, 2015 7.62 7.64 7.49 7.52 925,782
Aug 3, 2015 7.80 7.83 7.65 7.66 1,289,902
Jul 31, 2015 7.85 7.85 7.75 7.77 738,263
Jul 30, 2015 7.68 7.80 7.66 7.76 1,017,962
Jul 29, 2015 7.73 7.79 7.64 7.72 1,858,806
Jul 28, 2015 7.56 7.73 7.53 7.67 3,365,884
Jul 27, 2015 7.80 7.80 7.66 7.68 993,071
Jul 24, 2015 7.90 7.90 7.74 7.77 2,367,798