Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	5.091	5.136	5.081	5.109	1,285,854	+0.05(+0.90%)
Mar 30, 2016	5.091	5.127	5.054	5.063	650,572	-0.05(-1.07%)
Mar 29, 2016	5.017	5.127	4.990	5.118	674,250	+0.10(+2.01%)
Mar 28, 2016	5.027	5.081	5.017	5.017	280,325	-0.01(-0.18%)
Mar 24, 2016	4.935	5.027	5.027	5.027	317,829	-0.02(-0.36%)
Mar 23, 2016	5.164	5.173	5.036	5.045	830,001	+0.02(+0.36%)
Mar 22, 2016	5.027	5.072	5.008	5.027	1,044,472	-0.14(-2.66%)
Mar 21, 2016	5.168	5.173	5.118	5.164	479,457	-0.03(-0.53%)
Mar 18, 2016	5.201	5.223	5.173	5.191	1,024,706	-0.05(-0.87%)
Mar 17, 2016	5.219	5.264	5.189	5.237	836,392	-0.14(-2.68%)
Mar 16, 2016	5.156	5.381	5.153	5.381	1,235,599	+0.15(+2.93%)
Mar 15, 2016	5.246	5.255	5.201	5.228	511,121	-0.08(-1.53%)
Mar 14, 2016	5.336	5.345	5.291	5.309	491,103	-0.08(-1.50%)
Mar 11, 2016	5.300	5.395	5.282	5.390	1,000,709	+0.20(+3.81%)
Mar 10, 2016	5.246	5.300	5.156	5.192	481,962	-0.01(-0.17%)
Mar 09, 2016	5.210	5.228	5.165	5.201	363,580	+0.01(+0.17%)
Mar 08, 2016	5.246	5.246	5.174	5.192	548,616	-0.10(-1.87%)
Mar 07, 2016	5.228	5.309	5.219	5.291	560,410	+0.01(+0.17%)
Mar 04, 2016	5.300	5.345	5.260	5.282	961,374	-0.14(-2.65%)
Mar 03, 2016	5.327	5.431	5.282	5.426	848,085	+0.13(+2.38%)
Mar 02, 2016	5.219	5.300	5.210	5.300	537,166	+0.03(+0.51%)