STMicroelectronics NV (ADR) historical prices

   Watch this stock

Historical chart

    9.96 
    8.76 
    7.57 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 8.85 8.94 8.77 8.89 895,071
Feb 26, 2015 8.92 8.95 8.87 8.91 1,384,878
Feb 25, 2015 8.93 9.00 8.91 8.98 1,379,552
Feb 24, 2015 8.86 8.98 8.83 8.98 1,079,658
Feb 23, 2015 8.90 8.91 8.82 8.89 1,281,171
Feb 20, 2015 8.73 8.94 8.72 8.92 736,761
Feb 19, 2015 8.73 8.77 8.68 8.70 1,194,611
Feb 18, 2015 8.86 8.90 8.81 8.81 1,366,201
Feb 17, 2015 8.76 8.87 8.68 8.86 1,274,791
Feb 13, 2015 8.96 8.97 8.84 8.91 1,578,889
Feb 12, 2015 8.90 9.12 8.86 9.12 4,368,525
Feb 11, 2015 8.75 8.82 8.70 8.79 652,369
Feb 10, 2015 8.71 8.80 8.66 8.79 848,832
Feb 9, 2015 8.51 8.52 8.39 8.49 753,141
Feb 6, 2015 8.67 8.69 8.54 8.55 988,213
Feb 5, 2015 8.67 8.71 8.57 8.69 1,134,307
Feb 4, 2015 8.68 8.76 8.64 8.68 1,687,896
Feb 3, 2015 8.47 8.60 8.44 8.58 5,385,774
Feb 2, 2015 8.35 8.47 8.24 8.42 1,640,300
Jan 30, 2015 8.33 8.42 8.28 8.30 4,293,556
Jan 29, 2015 8.33 8.48 8.30 8.44 11,871,672
Jan 28, 2015 8.14 8.17 7.97 7.99 6,009,183
Jan 27, 2015 8.43 8.47 8.33 8.34 2,350,449
Jan 26, 2015 8.42 8.57 8.39 8.52 1,774,197
Jan 23, 2015 8.10 8.28 8.08 8.19 4,206,375
Jan 22, 2015 7.99 8.15 7.96 8.13 5,479,093
Jan 21, 2015 7.90 8.05 7.88 8.04 995,239
Jan 20, 2015 7.88 7.94 7.82 7.91 2,930,740
Jan 16, 2015 7.66 7.81 7.59 7.80 1,394,818
Jan 15, 2015 7.71 7.74 7.62 7.68 1,667,568