STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    9.06 
    8.16 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 7.93 7.98 7.84 7.91 2,794,714
Sep 18, 2014 8.25 8.34 8.24 8.29 1,667,566
Sep 17, 2014 8.00 8.12 8.00 8.05 473,590
Sep 16, 2014 7.92 8.01 7.90 8.00 1,058,812
Sep 15, 2014 8.05 8.05 7.96 8.01 914,494
Sep 12, 2014 8.20 8.23 8.14 8.15 1,497,578
Sep 11, 2014 8.05 8.07 8.00 8.06 476,738
Sep 10, 2014 8.06 8.12 8.02 8.11 600,353
Sep 9, 2014 8.18 8.22 8.15 8.17 615,637
Sep 8, 2014 8.48 8.51 8.42 8.44 368,082
Sep 5, 2014 8.51 8.53 8.42 8.48 321,321
Sep 4, 2014 8.45 8.51 8.41 8.43 271,242
Sep 3, 2014 8.53 8.55 8.45 8.48 689,267
Sep 2, 2014 8.44 8.52 8.41 8.44 619,868
Aug 29, 2014 8.36 8.41 8.30 8.40 530,897
Aug 28, 2014 8.20 8.27 8.20 8.22 682,977
Aug 27, 2014 8.31 8.34 8.27 8.29 405,738
Aug 26, 2014 8.40 8.43 8.38 8.40 414,852
Aug 25, 2014 8.30 8.33 8.28 8.29 293,731
Aug 22, 2014 8.25 8.33 8.21 8.29 799,180
Aug 21, 2014 8.22 8.33 8.21 8.31 1,115,727
Aug 20, 2014 8.13 8.17 8.10 8.15 922,928
Aug 19, 2014 8.15 8.19 8.12 8.15 184,544
Aug 18, 2014 8.07 8.09 8.03 8.08 284,700
Aug 15, 2014 8.07 8.12 7.98 8.06 480,642
Aug 14, 2014 8.01 8.04 7.97 7.99 342,417
Aug 13, 2014 7.85 7.92 7.83 7.89 492,325
Aug 12, 2014 7.80 7.86 7.77 7.83 332,298
Aug 11, 2014 7.81 7.90 7.81 7.84 503,095
Aug 8, 2014 7.78 7.80 7.73 7.80 620,040