Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	27.95	27.99	27.03	27.36	3,328,706	-0.34(-1.24%)
Jul 30, 2020	27.48	27.93	27.18	27.70	4,805,108	-0.69(-2.41%)
Jul 29, 2020	27.80	28.53	27.79	28.39	4,957,440	-0.09(-0.31%)
Jul 28, 2020	28.36	28.89	28.33	28.48	6,300,222	-1.75(-5.80%)
Jul 27, 2020	29.72	30.30	29.62	30.23	2,278,111	+1.24(+4.29%)
Jul 24, 2020	29.31	29.66	28.86	28.99	3,391,915	-0.36(-1.23%)
Jul 23, 2020	30.41	30.60	29.12	29.35	5,108,177	-0.68(-2.25%)
Jul 22, 2020	30.19	30.48	29.93	30.03	3,023,017	+0.22(+0.72%)
Jul 21, 2020	30.47	30.52	29.64	29.81	2,815,676	-0.59(-1.93%)
Jul 20, 2020	29.47	30.42	29.33	30.40	2,365,806	+1.02(+3.47%)
Jul 17, 2020	29.34	29.49	29.07	29.38	2,087,308	+0.43(+1.49%)
Jul 16, 2020	28.21	29.10	28.20	28.95	2,954,126	+0.23(+0.78%)
Jul 15, 2020	28.76	28.86	28.26	28.72	3,676,399	+0.31(+1.10%)
Jul 14, 2020	27.55	28.48	27.41	28.41	7,117,318	+0.68(+2.44%)
Jul 13, 2020	28.73	29.06	27.66	27.73	2,258,723	-0.37(-1.32%)
Jul 10, 2020	28.44	28.47	27.89	28.11	2,637,498	+0.68(+2.46%)
Jul 09, 2020	27.04	27.50	26.62	27.43	2,600,607	+0.62(+2.30%)
Jul 08, 2020	26.45	26.81	26.31	26.81	1,189,968	+0.11(+0.40%)
Jul 07, 2020	27.13	27.25	26.70	26.71	1,259,514	-0.64(-2.33%)
Jul 06, 2020	26.94	27.45	26.94	27.34	2,180,895	+0.81(+3.06%)
Jul 02, 2020	26.27	26.71	26.24	26.53	2,003,881	+0.47(+1.80%)