Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.98	22.11	21.63	21.68	2,413,310	-0.21(-0.96%)
Feb 27, 2018	21.91	22.23	21.87	21.89	4,644,993	-0.25(-1.12%)
Feb 26, 2018	21.80	22.14	21.76	22.14	4,078,036	+0.11(+0.52%)
Feb 23, 2018	21.68	22.07	21.66	22.02	2,186,391	+0.48(+2.25%)
Feb 22, 2018			21.40	21.54	3,495,490	-0.25(-1.14%)
Feb 21, 2018	21.78	22.18	21.72	21.79	3,790,861	+0.17(+0.79%)
Feb 20, 2018	21.16	21.69	21.15	21.61	3,669,795	+0.38(+1.79%)
Feb 16, 2018		21.23	21.23	21.23	0	-0.35(-1.63%)
Feb 15, 2018		21.64	21.16	21.59	3,582,531	+0.26(+1.20%)
Feb 14, 2018	20.43	21.37	20.43	21.33	3,201,226	+0.74(+3.60%)
Feb 13, 2018	20.43	20.62	20.29	20.59	2,915,667	+0.13(+0.65%)
Feb 12, 2018	20.24	20.60	20.20	20.45	3,692,353	+0.29(+1.41%)
Feb 09, 2018	20.26	20.45	19.44	20.17	9,345,054	+0.41(+2.07%)
Feb 08, 2018	20.83	20.86	19.76	19.76	7,227,442	-1.28(-6.10%)
Feb 07, 2018	21.30	21.32	20.99	21.04	4,479,882	-0.70(-3.24%)
Feb 06, 2018	21.06	21.75	21.00	21.75	7,768,297	+0.19(+0.88%)
Feb 05, 2018	21.71	22.17	21.19	21.56	7,304,080	-0.15(-0.70%)
Feb 02, 2018	22.18	22.18	21.67	21.71	5,408,434	-0.76(-3.39%)