STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.94 
    8.75 
    7.56 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 7.68 7.80 7.66 7.76 995,362
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
Jul 23, 2015 7.96 8.04 7.89 7.99 3,605,214
Jul 22, 2015 7.44 7.46 7.35 7.42 3,567,217
Jul 21, 2015 8.00 8.04 7.88 7.90 1,329,625
Jul 20, 2015 8.11 8.13 8.01 8.01 1,039,607
Jul 17, 2015 8.00 8.04 7.97 8.01 1,260,087
Jul 16, 2015 8.09 8.09 7.94 7.97 1,377,863
Jul 15, 2015 8.02 8.10 7.93 7.98 1,704,860
Jul 14, 2015 7.88 7.95 7.86 7.93 856,646
Jul 13, 2015 7.88 7.90 7.79 7.84 1,626,408
Jul 10, 2015 7.98 8.04 7.92 8.02 1,238,393
Jul 9, 2015 7.86 7.86 7.63 7.64 2,973,824
Jul 8, 2015 7.70 7.70 7.56 7.62 2,581,381
Jul 7, 2015 7.76 7.90 7.62 7.85 2,139,197
Jul 6, 2015 7.88 8.19 7.87 7.98 2,772,081
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