STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 8.33 8.48 8.30 8.44 11,871,672
Jan 28, 2015 8.14 8.17 7.97 7.99 6,009,183
Jan 27, 2015 8.43 8.47 8.33 8.34 2,350,449
Jan 26, 2015 8.42 8.57 8.39 8.52 1,774,197
Jan 23, 2015 8.10 8.28 8.08 8.19 4,206,375
Jan 22, 2015 7.99 8.15 7.96 8.13 5,479,093
Jan 21, 2015 7.90 8.05 7.88 8.04 995,239
Jan 20, 2015 7.88 7.94 7.82 7.91 2,930,740
Jan 16, 2015 7.66 7.81 7.59 7.80 1,394,818
Jan 15, 2015 7.71 7.74 7.62 7.68 1,667,568
Jan 14, 2015 7.63 7.74 7.61 7.70 4,574,951
Jan 13, 2015 7.55 7.73 7.50 7.55 1,990,843
Jan 12, 2015 7.62 7.72 7.53 7.65 1,358,380
Jan 9, 2015 7.68 7.69 7.50 7.65 2,077,760
Jan 8, 2015 7.46 7.68 7.45 7.63 1,947,037
Jan 7, 2015 7.35 7.48 7.32 7.44 1,376,052
Jan 6, 2015 7.38 7.39 7.20 7.27 1,066,170
Jan 5, 2015 7.42 7.44 7.27 7.37 1,404,625
Jan 2, 2015 7.49 7.57 7.45 7.55 849,508
Dec 31, 2014 7.53 7.60 7.45 7.47 394,472
Dec 30, 2014 7.55 7.58 7.53 7.54 664,706
Dec 29, 2014 7.56 7.64 7.55 7.59 830,682
Dec 26, 2014 7.66 7.71 7.64 7.66 371,414
Dec 24, 2014 7.59 7.75 7.56 7.69 409,156
Dec 23, 2014 7.59 7.62 7.55 7.60 840,390
Dec 22, 2014 7.61 7.69 7.58 7.69 994,063
Dec 19, 2014 7.52 7.63 7.52 7.61 1,334,222
Dec 18, 2014 7.47 7.74 7.45 7.69 1,510,295
Dec 17, 2014 7.30 7.46 7.29 7.43 1,294,542
Dec 16, 2014 7.12 7.45 7.10 7.26 1,776,479