STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 9.57 9.63 9.54 9.59 765,529
Apr 24, 2015 9.49 9.51 9.38 9.44 1,069,050
Apr 23, 2015 9.56 9.68 9.49 9.65 1,184,345
Apr 22, 2015 9.88 9.98 9.84 9.94 2,827,481
Apr 21, 2015 9.56 9.68 9.52 9.65 1,192,862
Apr 20, 2015 9.14 9.28 9.14 9.21 465,943
Apr 17, 2015 9.25 9.25 9.13 9.19 645,871
Apr 16, 2015 9.48 9.50 9.40 9.49 631,282
Apr 15, 2015 9.42 9.44 9.32 9.43 639,370
Apr 14, 2015 9.47 9.48 9.38 9.41 495,127
Apr 13, 2015 9.53 9.57 9.46 9.53 814,611
Apr 10, 2015 9.31 9.44 9.30 9.44 707,247
Apr 9, 2015 9.23 9.25 9.18 9.23 632,193
Apr 8, 2015 9.16 9.23 9.14 9.19 646,885
Apr 7, 2015 9.34 9.38 9.24 9.24 820,136
Apr 6, 2015 9.33 9.41 9.30 9.40 518,815
Apr 2, 2015 9.37 9.41 9.27 9.32 676,884
Apr 1, 2015 9.29 9.29 9.15 9.24 936,321
Mar 31, 2015 9.28 9.34 9.25 9.27 829,092
Mar 30, 2015 9.39 9.46 9.39 9.43 1,230,923
Mar 27, 2015 9.15 9.34 9.14 9.34 1,673,696
Mar 26, 2015 9.06 9.07 8.90 9.04 3,180,772
Mar 25, 2015 9.70 9.72 9.37 9.39 1,184,576
Mar 24, 2015 9.84 9.85 9.76 9.78 664,032
Mar 23, 2015 9.94 9.95 9.79 9.82 801,451
Mar 20, 2015 9.95 9.97 9.88 9.94 1,200,194
Mar 19, 2015 9.55 9.60 9.48 9.58 1,485,113
Mar 18, 2015 9.74 9.89 9.63 9.83 1,852,323
Mar 17, 2015 9.69 9.82 9.64 9.82 2,455,139
Mar 16, 2015 9.49 9.73 9.47 9.69 2,090,480