Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.018	8.070	7.992	8.010	959,550	-0.14(-1.70%)
Mar 30, 2015	8.113	8.174	8.110	8.148	1,424,609	+0.08(+0.96%)
Mar 27, 2015	7.906	8.070	7.897	8.070	1,937,053	+0.26(+3.32%)
Mar 26, 2015	7.828	7.837	7.690	7.811	3,681,268	-0.30(-3.73%)
Mar 25, 2015	8.381	8.398	8.096	8.113	1,370,969	-0.34(-3.99%)
Mar 24, 2015	8.502	8.511	8.433	8.450	768,517	-0.03(-0.41%)
Mar 23, 2015	8.589	8.597	8.459	8.485	927,559	-0.02(-0.20%)
Mar 20, 2015	8.511	8.528	8.451	8.502	1,403,161	+0.31(+3.76%)
Mar 19, 2015	8.169	8.211	8.109	8.194	1,736,263	-0.21(-2.54%)
Mar 18, 2015	8.331	8.459	8.237	8.408	2,165,573	+0.01(+0.10%)
Mar 17, 2015	8.288	8.400	8.246	8.400	2,870,333	+0.11(+1.34%)
Mar 16, 2015	8.117	8.323	8.100	8.288	2,444,005	+0.41(+5.21%)
Mar 13, 2015	7.878	7.912	7.848	7.878	4,063,747	+0.04(+0.55%)
Mar 12, 2015	7.972	7.989	7.741	7.835	2,224,366	-0.23(-2.86%)
Mar 11, 2015	7.950	8.092	7.921	8.066	4,568,958	+0.17(+2.17%)
Mar 10, 2015	7.895	7.963	7.852	7.895	1,401,562	-0.01(-0.11%)
Mar 09, 2015	7.869	7.908	7.826	7.903	2,498,175	+0.05(+0.65%)
Mar 06, 2015	7.955	7.955	7.826	7.852	1,700,492	-0.11(-1.40%)
Mar 05, 2015	7.921	7.995	7.903	7.963	863,823	+0.03(+0.43%)
Mar 04, 2015	7.861	7.972	7.792	7.929	3,919,375	-0.09(-1.07%)
Mar 03, 2015	7.895	8.049	7.869	8.015	9,017,779	+0.17(+2.18%)