STMicroelectronics N.V. (ADR) historical prices

   Watch this stock

Historical chart

    9.85 
    8.09 
    6.34 
 May 23, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 9.79 9.90 9.76 9.85 1,828,727
May 20, 2013 9.63 9.69 9.60 9.61 1,320,593
May 17, 2013 9.28 9.45 9.28 9.44 1,305,421
May 16, 2013 9.22 9.29 9.18 9.20 878,807
May 15, 2013 9.11 9.25 9.09 9.22 1,095,695
May 14, 2013 9.11 9.13 9.03 9.09 891,061
May 13, 2013 9.08 9.16 9.06 9.13 1,301,571
May 10, 2013 9.23 9.32 9.21 9.32 834,156
May 9, 2013 9.31 9.33 9.12 9.17 1,163,037
May 8, 2013 9.23 9.39 9.23 9.34 1,514,165
May 7, 2013 8.95 8.95 8.82 8.88 826,402
May 6, 2013 8.76 8.79 8.72 8.77 544,855
May 3, 2013 8.68 8.78 8.67 8.74 876,532
May 2, 2013 8.57 8.73 8.55 8.73 1,639,462
May 1, 2013 8.85 8.85 8.58 8.61 947,134
Apr 30, 2013 8.59 8.69 8.50 8.68 2,774,224
Apr 29, 2013 8.39 8.44 8.38 8.39 2,606,963
Apr 26, 2013 8.30 8.34 8.24 8.27 2,457,600
Apr 25, 2013 8.33 8.41 8.22 8.26 2,486,333
Apr 24, 2013 8.05 8.17 8.03 8.14 2,271,788
Apr 23, 2013 7.75 8.00 7.74 7.93 4,778,825
Apr 22, 2013 7.35 7.37 7.19 7.27 3,362,901
Apr 19, 2013 7.30 7.33 7.11 7.16 3,329,906
Apr 18, 2013 7.34 7.35 7.11 7.11 2,938,978
Apr 17, 2013 7.47 7.48 7.23 7.26 2,144,835
Apr 16, 2013 7.72 7.82 7.69 7.79 722,447
Apr 15, 2013 7.80 7.80 7.59 7.61 1,149,651
Apr 12, 2013 7.80 7.86 7.75 7.82 859,216
Apr 11, 2013 7.88 8.04 7.85 7.99 908,716
Apr 10, 2013 7.59 7.78 7.59 7.78 679,127

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service