STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.86 
    7.76 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 6.95 7.01 6.88 6.89 1,804,268
Oct 21, 2014 6.77 6.97 6.77 6.93 1,762,152
Oct 20, 2014 6.69 6.79 6.67 6.76 452,128
Oct 17, 2014 6.71 6.78 6.69 6.73 940,763
Oct 16, 2014 6.51 6.69 6.50 6.66 2,011,291
Oct 15, 2014 6.71 6.77 6.55 6.74 1,291,290
Oct 14, 2014 6.81 6.95 6.79 6.81 1,110,333
Oct 13, 2014 6.74 6.78 6.64 6.68 1,460,643
Oct 10, 2014 7.19 7.21 6.93 6.96 2,775,384
Oct 9, 2014 7.62 7.63 7.37 7.39 645,665
Oct 8, 2014 7.48 7.63 7.44 7.63 681,047
Oct 7, 2014 7.63 7.64 7.52 7.53 831,719
Oct 6, 2014 7.75 7.79 7.67 7.72 689,341
Oct 3, 2014 7.67 7.69 7.65 7.65 387,114
Oct 2, 2014 7.65 7.66 7.53 7.64 675,036
Oct 1, 2014 7.68 7.69 7.58 7.58 802,794
Sep 30, 2014 7.68 7.74 7.65 7.69 756,809
Sep 29, 2014 7.61 7.68 7.59 7.67 1,494,126
Sep 26, 2014 7.59 7.63 7.55 7.63 519,094
Sep 25, 2014 7.57 7.57 7.46 7.53 1,032,484
Sep 24, 2014 7.54 7.63 7.53 7.61 607,684
Sep 23, 2014 7.58 7.65 7.54 7.55 929,779
Sep 22, 2014 7.62 7.62 7.50 7.55 1,317,992
Sep 19, 2014 7.93 7.98 7.84 7.91 2,794,714
Sep 18, 2014 8.25 8.34 8.24 8.29 1,667,566
Sep 17, 2014 8.00 8.12 8.00 8.05 473,590
Sep 16, 2014 7.92 8.01 7.90 8.00 1,058,812
Sep 15, 2014 8.05 8.05 7.96 8.01 914,494
Sep 12, 2014 8.20 8.23 8.14 8.15 1,497,578
Sep 11, 2014 8.05 8.07 8.00 8.06 476,738