Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	14.45	14.60	14.41	14.56	4,381,735	+0.02(+0.13%)
Mar 30, 2017	14.57	14.62	14.48	14.54	4,295,863	-0.08(-0.58%)
Mar 29, 2017	14.70	14.76	14.59	14.62	3,039,451	-0.12(-0.83%)
Mar 28, 2017	14.71	14.82	14.65	14.74	3,305,404	-0.07(-0.44%)
Mar 27, 2017	14.74	14.87	14.50	14.81	4,721,939	-0.14(-0.94%)
Mar 24, 2017	15.02	15.07	14.89	14.95	6,877,673	+0.59(+4.13%)
Mar 23, 2017	14.26	14.45	14.21	14.36	6,240,418	+0.08(+0.53%)
Mar 22, 2017	13.99	14.28	13.87	14.28	6,431,521	+0.51(+3.69%)
Mar 21, 2017	14.57	14.58	13.76	13.77	8,337,088	-0.74(-5.12%)
Mar 20, 2017	14.59	14.65	14.49	14.52	7,457,377	-0.19(-1.28%)
Mar 17, 2017	14.71	14.76	14.67	14.71	1,895,204	+0.11(+0.77%)
Mar 16, 2017	14.67	14.76	14.54	14.59	3,239,311	-0.02(-0.13%)
Mar 15, 2017	14.30	14.64	14.28	14.61	3,634,991	+0.31(+2.16%)
Mar 14, 2017	14.29	14.31	14.19	14.30	2,408,594	+0.00(+0.00%)
Mar 13, 2017	13.99	14.30	13.94	14.30	6,721,736	-0.01(-0.07%)
Mar 10, 2017	14.33	14.35	14.19	14.31	6,281,594	+0.05(+0.33%)
Mar 09, 2017		14.37	14.10	14.27	18,098,646	-0.36(-2.44%)
Mar 08, 2017	14.57	14.67	14.56	14.62	6,123,392	+0.17(+1.17%)
Mar 07, 2017	14.44	14.54	14.37	14.45	7,507,581	-0.02(-0.13%)
Mar 06, 2017	14.42	14.51	14.35	14.47	7,533,108	-0.23(-1.59%)
Mar 03, 2017	14.62	14.71	14.48	14.71	5,493,735	+0.09(+0.64%)
Mar 02, 2017	14.50	14.66	14.50	14.61	7,916,113	-0.10(-0.70%)