STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    9.06 
    8.16 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 8.61 8.64 8.55 8.57 1,223,005
Jul 24, 2014 8.75 8.77 8.69 8.70 889,402
Jul 23, 2014 8.91 8.94 8.71 8.71 1,982,429
Jul 22, 2014 9.32 9.41 9.32 9.35 807,733
Jul 21, 2014 9.12 9.14 9.04 9.12 722,157
Jul 18, 2014 8.93 9.14 8.93 9.11 1,057,747
Jul 17, 2014 9.05 9.12 8.90 8.92 574,379
Jul 16, 2014 9.15 9.22 9.09 9.15 645,617
Jul 15, 2014 8.81 8.85 8.72 8.77 323,551
Jul 14, 2014 8.87 8.89 8.82 8.84 307,867
Jul 11, 2014 8.75 8.80 8.70 8.78 554,813
Jul 10, 2014 8.76 8.81 8.70 8.78 1,097,246
Jul 9, 2014 8.98 9.05 8.96 9.01 570,242
Jul 8, 2014 8.88 8.88 8.76 8.83 809,326
Jul 7, 2014 9.10 9.14 9.03 9.06 637,625
Jul 3, 2014 9.29 9.37 9.28 9.34 324,609
Jul 2, 2014 9.27 9.32 9.25 9.27 596,167
Jul 1, 2014 9.18 9.34 9.18 9.30 1,007,418
Jun 30, 2014 8.88 8.97 8.87 8.89 673,425
Jun 27, 2014 8.88 9.01 8.87 9.00 728,797
Jun 26, 2014 9.12 9.14 8.97 9.02 663,434
Jun 25, 2014 9.14 9.24 9.14 9.20 583,513
Jun 24, 2014 9.20 9.31 9.16 9.17 476,644
Jun 23, 2014 9.31 9.33 9.19 9.23 932,132
Jun 20, 2014 9.42 9.44 9.32 9.34 507,653
Jun 19, 2014 9.56 9.57 9.49 9.53 209,030
Jun 18, 2014 9.57 9.59 9.48 9.56 560,218
Jun 17, 2014 9.60 9.68 9.59 9.66 271,144
Jun 16, 2014 9.56 9.60 9.50 9.53 457,456
Jun 13, 2014 9.61 9.62 9.57 9.58 647,121