Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	6.897	6.939	6.852	6.864	847,699	-0.21(-2.94%)
Jul 30, 2014	7.039	7.097	7.014	7.072	815,557	+0.12(+1.80%)
Jul 29, 2014	6.981	7.022	6.931	6.947	1,539,969	-0.21(-2.91%)
Jul 28, 2014	7.097	7.172	7.047	7.156	1,449,163	+0.02(+0.23%)
Jul 25, 2014	7.172	7.197	7.123	7.139	1,468,140	-0.11(-1.49%)
Jul 24, 2014	7.289	7.305	7.239	7.247	1,067,670	-0.01(-0.11%)
Jul 23, 2014	7.422	7.447	7.256	7.256	2,215,939	-0.53(-6.84%)
Jul 22, 2014	7.764	7.839	7.764	7.789	945,509	+0.19(+2.52%)
Jul 21, 2014	7.597	7.614	7.531	7.597	852,815	+0.01(+0.11%)
Jul 18, 2014	7.439	7.614	7.439	7.589	1,269,758	+0.16(+2.13%)
Jul 17, 2014	7.539	7.597	7.414	7.431	675,444	-0.19(-2.51%)
Jul 16, 2014	7.622	7.676	7.576	7.622	764,881	+0.32(+4.33%)
Jul 15, 2014	7.339	7.372	7.264	7.306	386,121	-0.06(-0.79%)
Jul 14, 2014	7.389	7.406	7.347	7.364	367,807	+0.05(+0.68%)
Jul 11, 2014	7.289	7.331	7.247	7.314	666,017	+0.00(+0.00%)
Jul 10, 2014	7.297	7.339	7.249	7.314	1,258,314	-0.19(-2.55%)
Jul 09, 2014	7.481	7.539	7.464	7.506	680,069	+0.15(+2.04%)
Jul 08, 2014	7.397	7.397	7.297	7.356	935,577	-0.19(-2.54%)
Jul 07, 2014	7.581	7.610	7.522	7.547	742,308	-0.23(-3.00%)
Jul 03, 2014	7.739	7.780	7.780	7.780	389,661	+0.06(+0.76%)
Jul 02, 2014	7.722	7.764	7.706	7.722	697,315	-0.02(-0.32%)
Jul 01, 2014	7.647	7.780	7.646	7.747	1,200,026	+0.34(+4.61%)
Jun 30, 2014	7.397	7.472	7.389	7.406	790,842	-0.09(-1.22%)
Jun 27, 2014	7.397	7.506	7.389	7.497	874,874	-0.02(-0.22%)
Jun 26, 2014	7.597	7.614	7.472	7.514	796,043	-0.15(-1.96%)
Jun 25, 2014	7.614	7.696	7.614	7.664	682,250	+0.02(+0.33%)
Jun 24, 2014	7.664	7.756	7.631	7.639	561,660	-0.05(-0.65%)
Jun 23, 2014	7.756	7.772	7.656	7.689	1,117,715	-0.01(-0.11%)
Jun 20, 2014	7.763	7.778	7.681	7.697	616,000	-0.16(-1.99%)
Jun 19, 2014	7.879	7.887	7.821	7.854	248,181	-0.02(-0.31%)
Jun 18, 2014	7.887	7.903	7.813	7.879	648,360	-0.08(-1.04%)
Jun 17, 2014	7.911	7.977	7.903	7.961	326,072	+0.11(+1.36%)
Jun 16, 2014	7.879	7.911	7.829	7.854	545,092	-0.04(-0.52%)
Jun 13, 2014	7.920	7.928	7.887	7.895	785,234	+0.01(+0.10%)
Jun 12, 2014	7.895	7.960	7.862	7.887	747,669	-0.05(-0.62%)
Jun 11, 2014	7.936	7.986	7.928	7.936	638,502	-0.13(-1.63%)
Jun 10, 2014	7.986	8.093	7.986	8.068	747,812	+0.12(+1.56%)
Jun 06, 2014	7.936	7.953	7.911	7.944	605,231	-0.02(-0.31%)
Jun 05, 2014	7.920	7.977	7.887	7.969	449,548	+0.06(+0.73%)
Jun 04, 2014	7.862	7.920	7.862	7.911	523,464	-0.07(-0.93%)
Jun 03, 2014	7.911	7.994	7.903	7.986	1,204,818	+0.02(+0.21%)
Jun 02, 2014	8.076	8.085	7.936	7.969	1,400,046	-0.24(-2.91%)
May 30, 2014	8.241	8.241	8.167	8.208	659,363	+0.02(+0.20%)
May 29, 2014	8.175	8.216	8.142	8.192	1,172,579	+0.12(+1.53%)
May 28, 2014	8.109	8.126	8.052	8.068	1,076,085	+0.01(+0.10%)
May 27, 2014	8.035	8.085	7.999	8.060	972,215	+0.33(+4.26%)
May 23, 2014	7.664	7.730	7.730	7.730	378,832	+0.08(+1.08%)
May 22, 2014	7.656	7.673	7.623	7.648	507,176	-0.14(-1.80%)
May 21, 2014	7.763	7.813	7.747	7.788	1,042,484	+0.05(+0.64%)
May 20, 2014	7.788	7.846	7.714	7.738	676,062	-0.15(-1.88%)
May 19, 2014	7.775	7.887	7.747	7.887	613,036	+0.19(+2.46%)
May 16, 2014	7.705	7.714	7.644	7.697	528,972	-0.07(-0.85%)
May 15, 2014	7.944	7.944	7.714	7.763	622,242	-0.24(-2.99%)
May 14, 2014	8.010	8.076	7.986	8.002	843,366	-0.02(-0.21%)
May 13, 2014	8.035	8.052	8.010	8.019	441,093	+0.01(+0.10%)
May 12, 2014	7.961	8.010	7.953	8.010	649,802	+0.16(+2.10%)
May 09, 2014	7.829	7.846	7.780	7.846	788,473	-0.04(-0.52%)
May 08, 2014	7.829	7.994	7.821	7.887	560,637	+0.05(+0.63%)
May 07, 2014	7.829	7.870	7.738	7.837	1,698,903	+0.02(+0.21%)
May 06, 2014	7.862	7.870	7.804	7.821	1,102,153	+0.09(+1.17%)
May 05, 2014	7.681	7.771	7.640	7.730	600,400	-0.07(-0.85%)
May 02, 2014	7.763	7.813	7.755	7.796	1,337,168	-0.01(-0.11%)