Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	27.91	27.96	26.95	27.15	3,429,796	-1.60(-5.56%)
Jan 30, 2020	28.29	28.77	28.14	28.75	3,364,009	-0.07(-0.24%)
Jan 29, 2020	29.42	29.42	28.80	28.82	2,750,193	-0.31(-1.07%)
Jan 28, 2020	28.48	29.14	28.39	29.13	3,102,517	+1.03(+3.68%)
Jan 27, 2020	28.25	28.44	27.98	28.10	5,532,667	-1.29(-4.38%)
Jan 24, 2020	29.91	29.91	29.28	29.39	4,848,237	+0.10(+0.33%)
Jan 23, 2020	29.33	29.46	28.93	29.29	6,228,484	+1.59(+5.74%)
Jan 22, 2020	27.12	27.68	27.12	27.70	4,372,970	+0.62(+2.30%)
Jan 21, 2020	27.08	27.23	27.02	27.08	1,511,935	-0.12(-0.43%)
Jan 17, 2020	27.12	27.23	27.07	27.19	1,803,153	+0.18(+0.65%)
Jan 16, 2020	26.99	27.07	26.78	27.02	1,930,410	+0.36(+1.35%)
Jan 15, 2020	26.72	26.81	26.55	26.66	1,921,532	-0.59(-2.15%)
Jan 14, 2020	27.17	27.44	27.06	27.24	1,495,722	+0.07(+0.25%)
Jan 13, 2020	27.01	27.19	26.91	27.17	1,764,742	+0.48(+1.79%)
Jan 10, 2020	26.90	26.94	26.63	26.70	1,906,741	-0.54(-1.97%)
Jan 09, 2020	27.45	27.49	27.05	27.23	2,973,815	+0.56(+2.08%)
Jan 08, 2020	26.66	26.89	26.50	26.68	2,088,860	+0.13(+0.48%)
Jan 07, 2020	26.65	26.88	26.54	26.55	2,240,063	+0.42(+1.60%)
Jan 06, 2020	25.99	26.22	25.95	26.13	1,652,307	-0.52(-1.94%)
Jan 03, 2020	26.66	26.88	26.63	26.65	1,695,359	-0.55(-2.01%)