Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.02	21.11	20.59	20.61	5,027,317	-0.07(-0.32%)
Jul 30, 2018	21.14	21.19	20.61	20.68	3,964,884	-0.49(-2.30%)
Jul 27, 2018	21.22	21.50	20.99	21.16	3,097,793	-0.05(-0.23%)
Jul 26, 2018	21.24	21.35	21.00	21.21	3,973,698	+0.00(+0.00%)
Jul 25, 2018	21.35	21.41	20.78	21.21	10,375,427	-1.38(-6.09%)
Jul 24, 2018	23.10	23.31	22.59	22.59	3,674,947	+0.07(+0.30%)
Jul 23, 2018	22.09	22.57	21.82	22.52	4,062,486	+0.07(+0.30%)
Jul 20, 2018	22.20	22.69	22.18	22.45	3,168,844	+0.09(+0.38%)
Jul 19, 2018	22.29	22.47	22.23	22.37	2,371,560	-0.30(-1.31%)
Jul 18, 2018	22.46	22.67	22.44	22.66	2,479,356	+0.46(+2.07%)
Jul 17, 2018	21.69	22.27	21.62	22.20	2,808,086	+0.48(+2.20%)
Jul 16, 2018	21.84	21.96	21.71	21.73	1,800,792	+0.10(+0.44%)
Jul 13, 2018	21.81	21.89	21.61	21.63	1,654,128	-0.11(-0.53%)
Jul 12, 2018	21.32	21.77	21.28	21.75	2,911,103	+0.59(+2.80%)
Jul 11, 2018	21.41	21.57	21.14	21.15	4,989,305	-0.81(-3.70%)
Jul 10, 2018	21.80	22.05	21.78	21.97	3,731,402	+0.27(+1.23%)
Jul 09, 2018	21.44	21.75	21.26	21.70	3,374,275	+0.34(+1.61%)
Jul 06, 2018	21.09	21.39	21.05	21.35	1,974,469	+0.00(+0.00%)
Jul 05, 2018	21.07	21.39	20.95	21.35	3,066,668	+0.57(+2.76%)
Jul 03, 2018		20.78	20.78	20.78	0	-0.33(-1.58%)