STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 7.53 7.56 7.48 7.48 339,622
Nov 26, 2014 7.45 7.53 7.44 7.53 466,256
Nov 25, 2014 7.40 7.49 7.38 7.48 577,050
Nov 24, 2014 7.34 7.35 7.30 7.35 554,974
Nov 21, 2014 7.28 7.32 7.24 7.30 1,136,690
Nov 20, 2014 7.33 7.40 7.09 7.19 1,184,272
Nov 19, 2014 7.38 7.42 7.35 7.40 619,966
Nov 18, 2014 7.21 7.33 7.18 7.31 883,160
Nov 17, 2014 7.13 7.14 7.07 7.12 609,518
Nov 14, 2014 6.92 7.04 6.91 7.02 844,650
Nov 13, 2014 6.75 6.84 6.74 6.81 896,091
Nov 12, 2014 6.88 6.90 6.84 6.88 274,513
Nov 11, 2014 6.87 6.92 6.86 6.92 236,807
Nov 10, 2014 6.87 6.92 6.87 6.88 375,653
Nov 7, 2014 6.83 6.85 6.77 6.84 527,664
Nov 6, 2014 6.93 6.99 6.89 6.91 634,542
Nov 5, 2014 6.85 6.89 6.80 6.86 800,777
Nov 4, 2014 6.82 6.83 6.70 6.77 721,823
Nov 3, 2014 6.80 6.83 6.77 6.79 520,626
Oct 31, 2014 6.60 6.73 6.56 6.72 1,025,082
Oct 30, 2014 6.28 6.47 6.27 6.42 1,709,742
Oct 29, 2014 6.51 6.56 6.33 6.37 4,443,294
Oct 28, 2014 7.07 7.26 7.05 7.22 1,862,093
Oct 27, 2014 6.90 6.97 6.84 6.95 898,236
Oct 24, 2014 6.96 7.05 6.94 7.03 431,140
Oct 23, 2014 6.96 7.05 6.93 6.97 1,304,490
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