STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 13, 2015 9.21 9.25 9.18 9.21 3,475,926
Mar 12, 2015 9.32 9.34 9.05 9.16 1,902,611
Mar 11, 2015 9.30 9.46 9.26 9.43 3,908,058
Mar 10, 2015 9.23 9.31 9.18 9.23 1,198,826
Mar 9, 2015 9.20 9.25 9.15 9.24 2,136,814
Mar 6, 2015 9.30 9.30 9.15 9.18 1,454,516
Mar 5, 2015 9.26 9.35 9.24 9.31 738,871
Mar 4, 2015 9.19 9.33 9.11 9.27 3,352,437
Mar 3, 2015 9.23 9.41 9.20 9.37 7,713,556
Mar 2, 2015 9.08 9.20 9.06 9.17 1,932,420
Feb 27, 2015 8.85 8.94 8.77 8.89 895,071
Feb 26, 2015 8.92 8.95 8.87 8.91 1,384,878
Feb 25, 2015 8.93 9.00 8.91 8.98 1,379,552
Feb 24, 2015 8.86 8.98 8.83 8.98 1,079,658
Feb 23, 2015 8.90 8.91 8.82 8.89 1,281,171
Feb 20, 2015 8.73 8.94 8.72 8.92 736,761
Feb 19, 2015 8.73 8.77 8.68 8.70 1,194,611
Feb 18, 2015 8.86 8.90 8.81 8.81 1,366,201
Feb 17, 2015 8.76 8.87 8.68 8.86 1,274,791
Feb 13, 2015 8.96 8.97 8.84 8.91 1,578,889