Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.26	28.38	28.04	28.08	3,662,458	-0.14(-0.49%)
Nov 29, 2017	28.19	28.52	28.07	28.22	5,960,036	+0.43(+1.54%)
Nov 28, 2017	27.60	27.83	27.48	27.80	2,801,005	+0.29(+1.05%)
Nov 27, 2017	27.48	27.58	27.30	27.51	2,472,232	+0.07(+0.24%)
Nov 24, 2017	27.44	27.65	27.32	27.44	1,491,546	+0.34(+1.27%)
Nov 22, 2017	27.01	27.31	27.01	27.10	4,851,728	+0.24(+0.90%)
Nov 21, 2017	26.55	26.86	26.54	26.86	3,797,583	+0.58(+2.23%)
Nov 20, 2017	25.95	26.37	25.89	26.27	3,858,123	+0.28(+1.07%)
Nov 17, 2017	25.74	26.05	25.64	26.00	2,395,943	-0.08(-0.32%)
Nov 16, 2017	26.18	26.19	25.85	26.08	2,647,664	+0.16(+0.61%)
Nov 15, 2017	25.43	26.03	25.22	25.92	4,291,398	+0.24(+0.94%)
Nov 14, 2017	26.77	26.78	25.64	25.68	6,056,203	-1.26(-4.69%)
Nov 13, 2017	26.69	27.09	26.65	26.94	4,280,045	-0.11(-0.41%)
Nov 10, 2017	27.49	27.78	26.96	27.05	8,102,804	+0.92(+3.52%)
Nov 09, 2017	26.32	26.45	25.91	26.13	8,927,563	-0.79(-2.93%)
Nov 08, 2017	27.07	27.16	26.86	26.92	6,312,278	-0.26(-0.96%)
Nov 07, 2017	27.41	27.45	27.10	27.18	2,686,565	-0.42(-1.51%)
Nov 06, 2017	27.50	27.67	27.30	27.60	2,664,782	+0.29(+1.05%)
Nov 03, 2017	27.29	27.47	27.04	27.31	3,819,544	-0.10(-0.37%)
Nov 02, 2017	27.39	27.61	27.35	27.42	2,465,093	+0.09(+0.34%)