Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.39	12.44	12.24	12.42	9,058,512	-0.21(-1.63%)
Jan 30, 2017	12.63	12.64	12.47	12.62	9,212,004	-0.12(-0.96%)
Jan 27, 2017	12.31	12.79	12.30	12.75	9,637,492	+0.62(+5.10%)
Jan 26, 2017	12.00	12.36	11.95	12.13	17,643,690	+0.70(+6.16%)
Jan 25, 2017	11.55	11.62	11.28	11.42	8,311,369	+0.18(+1.58%)
Jan 24, 2017	11.09	11.29	11.08	11.25	9,055,348	+0.29(+2.65%)
Jan 23, 2017	10.91	10.97	10.82	10.95	3,942,139	+0.07(+0.60%)
Jan 20, 2017	10.82	10.93	10.82	10.89	2,527,068	+0.02(+0.17%)
Jan 19, 2017	10.75	10.91	10.74	10.87	3,022,380	+0.13(+1.22%)
Jan 18, 2017	10.67	10.83	10.67	10.74	2,787,476	+0.04(+0.35%)
Jan 17, 2017	10.83	10.85	10.65	10.70	2,073,791	-0.21(-1.89%)
Jan 13, 2017		10.91	10.91	10.91	0	+0.22(+2.02%)
Jan 12, 2017	10.62	10.70	10.58	10.69	2,614,216	-0.06(-0.52%)
Jan 11, 2017	10.62	10.76	10.58	10.75	2,303,256	+0.16(+1.51%)
Jan 10, 2017	10.52	10.67	10.52	10.59	2,343,042	+0.13(+1.26%)
Jan 09, 2017	10.31	10.52	10.31	10.46	3,820,390	+0.34(+3.34%)
Jan 06, 2017	10.06	10.14	10.01	10.12	3,260,362	-0.14(-1.37%)
Jan 05, 2017	10.24	10.42	10.23	10.26	2,554,589	+0.06(+0.55%)
Jan 04, 2017	10.10	10.26	10.10	10.20	4,004,327	-0.09(-0.91%)