STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.94 
    8.75 
    7.56 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 8.54 8.58 8.47 8.50 1,094,497
May 28, 2015 8.54 8.62 8.42 8.54 2,085,256
May 27, 2015 8.05 8.32 8.04 8.29 889,178
May 26, 2015 8.10 8.11 7.96 8.02 1,092,892
May 22, 2015 8.15 8.23 8.09 8.18 1,905,034
May 21, 2015 8.20 8.25 8.18 8.25 784,302
May 20, 2015 8.23 8.34 8.19 8.27 1,548,828
May 19, 2015 8.09 8.12 8.04 8.08 561,905
May 18, 2015 8.14 8.16 8.09 8.15 554,224
May 15, 2015 8.12 8.14 8.07 8.12 696,034
May 14, 2015 8.14 8.21 8.11 8.18 918,897
May 13, 2015 8.08 8.11 8.00 8.01 1,686,570
May 12, 2015 8.19 8.19 7.99 8.02 3,011,157
May 11, 2015 7.64 7.81 7.62 7.76 873,362
May 8, 2015 7.80 7.85 7.78 7.80 738,345
May 7, 2015 7.73 7.80 7.71 7.76 1,227,182
May 6, 2015 7.76 7.82 7.68 7.74 1,598,264
May 5, 2015 7.61 7.65 7.52 7.57 1,805,852
May 4, 2015 7.89 7.90 7.75 7.77 1,737,201
May 1, 2015 7.95 8.00 7.89 7.94 1,222,472
Apr 30, 2015 8.07 8.07 7.93 7.96 4,351,872
Apr 29, 2015 9.19 9.29 9.09 9.18 2,192,658
Apr 28, 2015 9.37 9.40 9.28 9.38 1,866,596
Apr 27, 2015 9.57 9.63 9.54 9.59 765,529
Apr 24, 2015 9.49 9.51 9.38 9.44 1,069,050
Apr 23, 2015 9.56 9.68 9.49 9.65 1,184,345
Apr 22, 2015 9.88 9.98 9.84 9.94 2,827,481
Apr 21, 2015 9.56 9.68 9.52 9.65 1,192,862
Apr 20, 2015 9.14 9.28 9.14 9.21 465,943
Apr 17, 2015 9.25 9.25 9.13 9.19 645,871