STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 7.52 7.63 7.52 7.61 1,334,222
Dec 18, 2014 7.47 7.74 7.45 7.69 1,510,295
Dec 17, 2014 7.30 7.46 7.29 7.43 1,294,542
Dec 16, 2014 7.12 7.45 7.10 7.26 1,776,479
Dec 15, 2014 7.28 7.30 7.02 7.08 1,206,262
Dec 12, 2014 7.45 7.47 7.30 7.34 1,519,179
Dec 11, 2014 7.44 7.53 7.44 7.49 954,506
Dec 10, 2014 7.62 7.64 7.36 7.41 1,941,998
Dec 9, 2014 7.56 7.71 7.54 7.65 1,973,912
Dec 8, 2014 7.72 7.77 7.68 7.72 1,171,094
Dec 5, 2014 7.64 7.75 7.61 7.71 838,696
Dec 4, 2014 7.55 7.60 7.52 7.57 442,475
Dec 3, 2014 7.46 7.59 7.46 7.59 381,470
Dec 2, 2014 7.48 7.50 7.43 7.46 292,126
Dec 1, 2014 7.51 7.52 7.45 7.47 491,541
Nov 28, 2014 7.53 7.56 7.48 7.48 339,622
Nov 26, 2014 7.45 7.53 7.44 7.53 466,256
Nov 25, 2014 7.40 7.49 7.38 7.48 577,050
Nov 24, 2014 7.34 7.35 7.30 7.35 554,974
Nov 21, 2014 7.28 7.32 7.24 7.30 1,136,690
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