Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.18	14.36	14.13	14.35	2,161,154	+0.50(+3.63%)
Mar 28, 2019	14.11	14.30	13.80	13.85	4,071,939	-0.46(-3.24%)
Mar 27, 2019	15.22	15.27	14.25	14.31	7,278,351	-1.08(-7.03%)
Mar 26, 2019	15.37	15.42	15.27	15.39	2,582,557	+0.17(+1.14%)
Mar 25, 2019	15.49	15.59	15.10	15.22	3,720,703	-0.51(-3.26%)
Mar 22, 2019	16.18	16.21	15.71	15.73	3,675,193	-0.67(-4.07%)
Mar 21, 2019	15.91	16.48	15.91	16.40	4,649,784	+0.69(+4.37%)
Mar 20, 2019	15.84	15.86	15.52	15.71	5,650,355	+0.01(+0.06%)
Mar 19, 2019	15.78	15.81	15.62	15.70	3,294,251	+0.11(+0.68%)
Mar 18, 2019	15.74	15.82	15.49	15.60	4,626,253	-0.25(-1.59%)
Mar 15, 2019	15.58	15.94	15.53	15.85	3,799,153	+0.87(+5.78%)
Mar 14, 2019	15.23	15.26	14.98	14.98	2,670,581	-0.12(-0.77%)
Mar 13, 2019	15.23	15.25	15.08	15.10	1,936,738	-0.11(-0.70%)
Mar 12, 2019	15.31	15.37	15.13	15.20	2,714,917	-0.10(-0.63%)
Mar 11, 2019	15.07	15.39	15.06	15.30	2,848,399	+0.24(+1.60%)
Mar 08, 2019	14.82	15.13	14.77	15.06	2,716,752	+0.10(+0.64%)
Mar 07, 2019	15.18	15.18	14.85	14.96	4,389,556	-0.41(-2.69%)
Mar 06, 2019	15.72	15.75	15.37	15.38	2,414,221	-0.62(-3.85%)
Mar 05, 2019	16.12	16.12	15.97	15.99	1,771,305	-0.16(-1.01%)
Mar 04, 2019	16.22	16.27	15.96	16.16	1,566,065	+0.02(+0.12%)