STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 9, 2014 7.62 7.63 7.37 7.39 645,665
Oct 8, 2014 7.48 7.63 7.44 7.63 681,047
Oct 7, 2014 7.63 7.64 7.52 7.53 831,719
Oct 6, 2014 7.75 7.79 7.67 7.72 689,341
Oct 3, 2014 7.67 7.69 7.65 7.65 387,114
Oct 2, 2014 7.65 7.66 7.53 7.64 675,036
Oct 1, 2014 7.68 7.69 7.58 7.58 802,794
Sep 30, 2014 7.68 7.74 7.65 7.69 756,809
Sep 29, 2014 7.61 7.68 7.59 7.67 1,494,126
Sep 26, 2014 7.59 7.63 7.55 7.63 519,094
Sep 25, 2014 7.57 7.57 7.46 7.53 1,032,484
Sep 24, 2014 7.54 7.63 7.53 7.61 607,684
Sep 23, 2014 7.58 7.65 7.54 7.55 929,779
Sep 22, 2014 7.62 7.62 7.50 7.55 1,317,992