STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.94 
    8.75 
    7.56 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 8.07 8.08 7.99 8.04 912,227
Jul 1, 2015 8.17 8.24 8.01 8.07 1,621,638
Jun 30, 2015 8.31 8.31 8.11 8.12 4,805,538
Jun 29, 2015 8.32 8.43 8.18 8.20 2,371,344
Jun 26, 2015 8.56 8.61 8.42 8.49 2,185,363
Jun 25, 2015 8.41 8.49 8.35 8.44 1,055,598
Jun 24, 2015 8.32 8.37 8.21 8.24 1,109,457
Jun 23, 2015 8.45 8.50 8.39 8.40 838,179
Jun 22, 2015 8.29 8.37 8.28 8.30 1,195,386
Jun 19, 2015 8.08 8.09 7.95 7.99 1,119,224
Jun 18, 2015 7.99 8.29 7.98 8.10 1,492,006
Jun 17, 2015 8.14 8.16 8.03 8.08 1,793,293
Jun 16, 2015 8.27 8.34 8.18 8.32 1,099,760
Jun 15, 2015 8.05 8.15 8.01 8.14 1,341,860
Jun 12, 2015 8.15 8.25 8.10 8.23 716,280
Jun 11, 2015 8.42 8.50 8.36 8.41 730,591
Jun 10, 2015 8.52 8.53 8.40 8.42 696,324
Jun 9, 2015 8.37 8.43 8.30 8.34 1,386,835
Jun 8, 2015 8.41 8.52 8.39 8.45 824,897
Jun 5, 2015 8.37 8.46 8.32 8.42 696,268
Jun 4, 2015 8.68 8.76 8.54 8.56 1,164,368
Jun 3, 2015 8.59 8.65 8.54 8.56 674,827
Jun 2, 2015 8.58 8.62 8.51 8.56 1,064,806
Jun 1, 2015 8.50 8.50 8.33 8.47 1,677,612
May 29, 2015 8.54 8.58 8.47 8.50 1,094,497
May 28, 2015 8.54 8.62 8.42 8.54 2,085,256
May 27, 2015 8.05 8.32 8.04 8.29 889,178
May 26, 2015 8.10 8.11 7.96 8.02 1,092,892
May 22, 2015 8.15 8.23 8.09 8.18 1,905,034
May 21, 2015 8.20 8.25 8.18 8.25 784,302