Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.25	21.25	21.25	0	+0.13(+0.63%)
Mar 28, 2018	21.35	21.47	20.91	21.11	4,060,106	-0.67(-3.06%)
Mar 27, 2018	22.64	22.66	21.60	21.78	3,145,730	-0.69(-3.06%)
Mar 26, 2018	22.22	22.50	21.90	22.47	3,045,641	+0.87(+4.02%)
Mar 23, 2018	22.06	22.21	21.58	21.60	4,087,877	-0.82(-3.66%)
Mar 22, 2018	22.95	23.17	22.41	22.42	4,779,541	-1.38(-5.81%)
Mar 21, 2018	23.65	23.95	23.57	23.80	3,396,157	+0.55(+2.38%)
Mar 20, 2018	22.84	23.32	22.84	23.25	2,056,331	+0.15(+0.66%)
Mar 19, 2018	23.24	23.29	22.72	23.10	2,346,544	-0.21(-0.90%)
Mar 16, 2018	23.14	23.33	23.06	23.31	2,126,135	+0.15(+0.66%)
Mar 15, 2018	23.22	23.26	23.03	23.15	1,909,883	+0.27(+1.16%)
Mar 14, 2018	23.06	23.09	22.71	22.89	2,514,785	+0.14(+0.63%)
Mar 13, 2018	23.37	23.45	22.64	22.75	3,012,124	-0.64(-2.72%)
Mar 12, 2018	23.33	23.47	23.23	23.38	1,979,484	+0.11(+0.49%)
Mar 09, 2018	23.14	23.29	23.02	23.27	3,278,494	+0.25(+1.07%)
Mar 08, 2018	22.70	23.14	22.62	23.02	4,023,028	+0.73(+3.28%)
Mar 07, 2018		22.35		22.29	4,245,956	+0.16(+0.73%)
Mar 06, 2018	21.87	22.22	21.84	22.13	4,529,050	+0.56(+2.60%)
Mar 05, 2018	20.94	21.67	20.94	21.57	5,148,033	+0.46(+2.16%)
Mar 02, 2018	20.54	21.13	20.47	21.11	6,414,558	+0.11(+0.54%)