Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.50	28.62	28.28	28.32	3,631,726	-0.14(-0.49%)
Nov 29, 2017	28.43	28.76	28.30	28.46	5,910,025	+0.43(+1.54%)
Nov 28, 2017	27.84	28.07	27.71	28.03	2,777,502	+0.29(+1.05%)
Nov 27, 2017	27.71	27.81	27.54	27.74	2,451,488	+0.07(+0.24%)
Nov 24, 2017	27.68	27.88	27.55	27.68	1,479,031	+0.35(+1.27%)
Nov 22, 2017	27.24	27.54	27.24	27.33	4,811,018	+0.24(+0.90%)
Nov 21, 2017	26.78	27.09	26.77	27.09	3,765,718	+0.59(+2.23%)
Nov 20, 2017	26.17	26.59	26.11	26.50	3,825,749	+0.28(+1.07%)
Nov 17, 2017	25.95	26.27	25.86	26.22	2,375,839	-0.08(-0.32%)
Nov 16, 2017	26.40	26.41	26.07	26.30	2,625,448	+0.16(+0.61%)
Nov 15, 2017	25.64	26.25	25.44	26.14	4,255,389	+0.24(+0.94%)
Nov 14, 2017	26.99	27.00	25.86	25.90	6,005,386	-1.27(-4.69%)
Nov 13, 2017	26.92	27.32	26.88	27.17	4,244,132	-0.11(-0.41%)
Nov 10, 2017	27.72	28.02	27.19	27.28	8,034,814	+0.93(+3.52%)
Nov 09, 2017	26.54	26.67	26.13	26.36	8,852,652	-0.80(-2.93%)
Nov 08, 2017	27.30	27.39	27.09	27.15	6,259,312	-0.26(-0.96%)
Nov 07, 2017	27.64	27.68	27.33	27.41	2,664,022	-0.42(-1.51%)
Nov 06, 2017	27.73	27.90	27.53	27.84	2,642,422	+0.29(+1.05%)
Nov 03, 2017	27.52	27.70	27.27	27.54	3,787,494	-0.10(-0.37%)
Nov 02, 2017	27.62	27.84	27.58	27.65	2,444,408	+0.09(+0.34%)