Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.00	30.00	30.00	0	-0.41(-1.34%)
Dec 28, 2017	30.42	30.51	30.17	30.41	2,356,721	-0.03(-0.09%)
Dec 27, 2017	30.51	30.63	30.34	30.43	1,543,264	-0.17(-0.55%)
Dec 26, 2017	30.31	30.64	30.22	30.60	1,175,643	+0.22(+0.73%)
Dec 22, 2017	30.17	30.41	30.09	30.38	3,701,870	-0.06(-0.21%)
Dec 21, 2017	30.17	30.56	30.16	30.44	4,306,402	+0.58(+1.96%)
Dec 20, 2017	29.71	29.99	29.49	29.86	5,140,389	+0.25(+0.85%)
Dec 19, 2017	29.51	29.62	29.40	29.61	3,627,712	+0.22(+0.76%)
Dec 18, 2017	29.18	29.50	29.06	29.38	2,891,745	+0.94(+3.30%)
Dec 15, 2017	28.70	28.76	28.42	28.45	2,895,527	-0.41(-1.42%)
Dec 14, 2017	29.27	29.57	28.86	28.86	2,199,611	-0.75(-2.54%)
Dec 13, 2017	29.38	29.69	29.30	29.61	4,157,958	+0.15(+0.50%)
Dec 12, 2017	29.45	29.49	29.29	29.46	4,031,072	+0.05(+0.16%)
Dec 11, 2017		29.53	29.31	29.41	6,173,798	+0.34(+1.18%)
Dec 08, 2017	28.96	29.09	28.77	29.07	3,664,390	+0.25(+0.87%)
Dec 07, 2017	28.60	28.87	28.56	28.82	2,141,361	+0.29(+1.01%)
Dec 06, 2017	28.39	28.75	28.39	28.53	3,568,081	+0.45(+1.62%)
Dec 05, 2017	28.09	28.34	28.05	28.08	2,727,870	-0.83(-2.86%)
Dec 04, 2017	28.76	29.04	28.66	28.90	3,840,671	+0.59(+2.10%)
Dec 01, 2017	28.41	28.67	28.12	28.31	3,944,151	+0.22(+0.79%)
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%)
Nov 01, 2017	27.43	27.61	27.09	27.32	6,896,319	+0.77(+2.90%)
Oct 31, 2017	26.90	26.94	26.26	26.55	6,832,249	-0.29(-1.07%)
Oct 30, 2017	27.11	27.23	26.81	26.84	2,910,001	-0.20(-0.76%)
Oct 27, 2017	26.73	27.43	26.67	27.04	4,317,031	-0.25(-0.92%)
Oct 26, 2017	27.72	27.77	27.29	27.30	4,306,243	-0.61(-2.20%)
Oct 25, 2017	27.89	28.08	27.75	27.91	3,742,839	-0.34(-1.22%)
Oct 24, 2017	27.80	28.32	27.78	28.25	4,045,951	+0.32(+1.13%)
Oct 23, 2017	27.87	28.15	27.85	27.94	7,721,214	+0.23(+0.84%)
Oct 20, 2017	27.76	27.82	27.36	27.70	3,389,961	+0.46(+1.70%)
Oct 19, 2017	26.61	27.25	26.55	27.24	3,672,219	+0.32(+1.17%)
Oct 18, 2017	26.91	27.00	26.61	26.92	3,903,690	+0.13(+0.49%)
Oct 17, 2017	26.79	26.84	26.51	26.79	4,081,625	-0.12(-0.45%)
Oct 16, 2017	27.50	27.55	26.82	26.91	4,207,628	-0.33(-1.23%)
Oct 13, 2017	26.62	27.34	26.58	27.25	10,982,447	+2.11(+8.38%)
Oct 12, 2017	24.77	25.41	24.73	25.14	4,140,047	+0.57(+2.30%)
Oct 11, 2017	24.48	24.61	24.39	24.57	3,061,150	+0.27(+1.11%)
Oct 10, 2017	24.35	24.45	24.25	24.31	3,383,773	-0.08(-0.34%)
Oct 09, 2017	24.71	24.76	24.34	24.39	3,188,171	-0.41(-1.65%)
Oct 06, 2017	24.76	24.83	24.62	24.80	3,122,162	+0.04(+0.15%)
Oct 05, 2017	24.95	24.98	24.70	24.76	2,993,069	+0.16(+0.64%)
Oct 04, 2017	24.70	24.83	24.60	24.60	2,700,981	-0.17(-0.67%)
Oct 03, 2017	24.59	24.81	24.51	24.77	5,601,436	+0.32(+1.33%)