STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 16, 2014 6.51 6.69 6.50 6.66 2,011,291
Oct 15, 2014 6.71 6.77 6.55 6.74 1,291,290
Oct 14, 2014 6.81 6.95 6.79 6.81 1,110,333
Oct 13, 2014 6.74 6.78 6.64 6.68 1,460,643
Oct 10, 2014 7.19 7.21 6.93 6.96 2,775,384