Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.125	7.202	7.082	7.099	5,019,649	-0.12(-1.66%)
Jan 29, 2015	7.125	7.249	7.099	7.219	13,879,142	+0.38(+5.63%)
Jan 28, 2015	6.963	6.988	6.817	6.834	7,025,409	-0.30(-4.20%)
Jan 27, 2015	7.211	7.245	7.125	7.134	2,747,938	-0.15(-2.11%)
Jan 26, 2015	7.202	7.330	7.176	7.288	2,074,235	+0.28(+4.03%)
Jan 23, 2015	6.928	7.078	6.910	7.005	4,917,724	+0.05(+0.74%)
Jan 22, 2015	6.834	6.971	6.809	6.954	6,405,675	+0.08(+1.12%)
Jan 21, 2015	6.757	6.886	6.740	6.877	1,163,546	+0.11(+1.64%)
Jan 20, 2015	6.740	6.791	6.689	6.766	3,426,364	+0.09(+1.41%)
Jan 16, 2015	6.552	6.680	6.492	6.672	1,630,698	+0.10(+1.56%)
Jan 15, 2015	6.595	6.620	6.516	6.569	1,949,574	-0.02(-0.26%)
Jan 14, 2015	6.526	6.620	6.509	6.586	5,348,631	+0.13(+1.99%)
Jan 13, 2015	6.458	6.612	6.415	6.458	2,327,519	-0.09(-1.31%)
Jan 12, 2015	6.518	6.603	6.441	6.543	1,588,098	+0.00(+0.00%)
Jan 09, 2015	6.569	6.578	6.415	6.543	2,429,134	+0.02(+0.26%)
Jan 08, 2015	6.381	6.569	6.372	6.526	2,276,304	+0.16(+2.55%)
Jan 07, 2015	6.287	6.398	6.261	6.364	1,608,759	+0.15(+2.34%)
Jan 06, 2015	6.312	6.321	6.154	6.218	1,246,472	-0.09(-1.36%)
Jan 05, 2015	6.347	6.364	6.218	6.304	1,642,164	-0.15(-2.38%)
Jan 02, 2015	6.407	6.475	6.372	6.458	993,170	+0.07(+1.07%)
Dec 31, 2014	6.441	6.389	6.389	6.389	461,097	-0.06(-0.93%)
Dec 30, 2014	6.458	6.484	6.441	6.449	777,115	-0.04(-0.66%)
Dec 29, 2014	6.466	6.535	6.458	6.492	971,160	-0.06(-0.91%)
Dec 26, 2014	6.552	6.595	6.535	6.552	434,224	-0.03(-0.39%)
Dec 24, 2014	6.492	6.578	6.578	6.578	467,294	+0.08(+1.18%)
Dec 23, 2014	6.492	6.518	6.458	6.501	982,510	-0.08(-1.17%)
Dec 22, 2014	6.509	6.578	6.484	6.578	1,162,171	+0.07(+1.05%)
Dec 19, 2014	6.432	6.526	6.432	6.509	1,559,855	-0.07(-1.04%)
Dec 18, 2014	6.389	6.620	6.372	6.578	1,765,704	+0.22(+3.50%)
Dec 17, 2014	6.244	6.381	6.236	6.355	1,513,465	+0.15(+2.34%)
Dec 16, 2014	6.090	6.372	6.073	6.210	2,076,903	+0.15(+2.54%)
Dec 15, 2014	6.227	6.244	6.005	6.056	1,410,255	-0.14(-2.21%)
Dec 12, 2014	6.286	6.302	6.159	6.193	1,800,622	-0.13(-2.00%)
Dec 11, 2014	6.277	6.353	6.277	6.319	1,131,338	+0.07(+1.08%)
Dec 10, 2014	6.429	6.444	6.210	6.252	2,301,773	-0.20(-3.14%)
Dec 09, 2014	6.378	6.505	6.361	6.454	2,339,599	-0.06(-0.91%)
Dec 08, 2014	6.513	6.556	6.480	6.513	1,388,051	+0.01(+0.13%)
Dec 05, 2014	6.446	6.539	6.421	6.505	994,073	+0.12(+1.85%)
Dec 04, 2014	6.370	6.412	6.345	6.387	524,448	-0.02(-0.26%)
Dec 03, 2014	6.294	6.404	6.294	6.404	452,140	+0.11(+1.74%)
Dec 02, 2014	6.311	6.328	6.269	6.294	346,245	-0.01(-0.13%)
Dec 01, 2014	6.336	6.345	6.286	6.302	582,604	-0.01(-0.13%)
Nov 28, 2014	6.353	6.378	6.311	6.311	402,540	-0.04(-0.66%)
Nov 26, 2014	6.286	6.353	6.353	6.353	552,686	+0.04(+0.67%)
Nov 25, 2014	6.243	6.319	6.226	6.311	683,954	+0.11(+1.77%)
Nov 24, 2014	6.193	6.201	6.159	6.201	657,788	+0.04(+0.68%)
Nov 21, 2014	6.142	6.176	6.108	6.159	1,347,273	+0.09(+1.53%)
Nov 20, 2014	6.184	6.243	5.982	6.066	1,403,670	-0.18(-2.84%)
Nov 19, 2014	6.226	6.260	6.201	6.243	734,821	+0.08(+1.23%)
Nov 18, 2014	6.083	6.184	6.058	6.167	1,046,774	+0.16(+2.67%)
Nov 17, 2014	6.016	6.020	5.965	6.007	722,437	+0.08(+1.42%)
Nov 14, 2014	5.838	5.940	5.830	5.923	1,001,130	+0.18(+3.08%)
Nov 13, 2014	5.695	5.775	5.687	5.746	1,062,101	-0.06(-1.02%)
Nov 12, 2014	5.805	5.822	5.771	5.805	325,369	-0.03(-0.58%)
Nov 11, 2014	5.796	5.838	5.788	5.838	280,677	+0.03(+0.58%)
Nov 10, 2014	5.805	5.839	5.796	5.805	445,246	+0.03(+0.58%)
Nov 07, 2014	5.762	5.779	5.712	5.771	625,419	-0.06(-1.01%)
Nov 06, 2014	5.847	5.897	5.813	5.830	751,978	+0.04(+0.73%)
Nov 05, 2014	5.779	5.813	5.737	5.788	947,943	+0.08(+1.33%)
Nov 04, 2014	5.754	5.762	5.657	5.712	855,548	-0.02(-0.29%)