Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.35	17.61	17.31	17.58	5,194,960	-0.17(-0.97%)
Sep 27, 2018	17.68	17.93	17.59	17.75	5,528,325	-0.30(-1.65%)
Sep 26, 2018	18.06	18.30	18.00	18.05	7,826,248	-0.27(-1.47%)
Sep 25, 2018	18.52	18.57	18.25	18.32	8,403,850	+0.07(+0.37%)
Sep 24, 2018	18.31	18.31	18.05	18.25	3,900,926	+0.21(+1.17%)
Sep 21, 2018	18.18	18.26	18.03	18.04	8,627,040	-0.23(-1.26%)
Sep 20, 2018	18.23	18.32	18.06	18.27	8,404,957	+0.73(+4.15%)
Sep 19, 2018	17.53	17.65	17.47	17.54	2,739,243	+0.12(+0.72%)
Sep 18, 2018	17.33	17.50	17.33	17.42	2,375,971	+0.18(+1.06%)
Sep 17, 2018	17.46	17.56	17.21	17.23	3,344,165	-0.36(-2.07%)
Sep 14, 2018	17.64	17.79	17.47	17.60	3,707,995	+0.00(+0.00%)
Sep 13, 2018	17.41	17.80	17.26	17.60	5,665,698	+0.55(+3.25%)
Sep 12, 2018	17.42	17.42	16.65	17.04	6,203,705	-0.47(-2.67%)
Sep 11, 2018	17.65	17.69	17.38	17.51	4,024,768	-0.42(-2.34%)
Sep 10, 2018	18.10	18.10	17.79	17.93	2,978,761	+0.41(+2.34%)
Sep 07, 2018	17.71	17.96	17.50	17.52	5,730,557	-0.47(-2.60%)
Sep 06, 2018	18.26	18.30	17.87	17.99	5,104,014	-0.29(-1.57%)
Sep 05, 2018	18.56	18.59	18.16	18.28	5,783,791	-0.90(-4.68%)