Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.70	32.81	31.89	31.89	2,668,910	-0.70(-2.16%)
Feb 27, 2018	33.14	33.22	32.59	32.60	2,085,918	-0.71(-2.14%)
Feb 26, 2018	33.07	33.35	32.78	33.31	2,120,813	+0.46(+1.40%)
Feb 23, 2018	32.62	32.89	32.48	32.85	2,012,562	+0.07(+0.23%)
Feb 22, 2018				32.78	2,617,027	+0.26(+0.81%)
Feb 21, 2018	33.22	33.24	32.50	32.51	2,792,948	-0.31(-0.94%)
Feb 20, 2018	33.46	33.83	32.65	32.82	5,977,342	-1.39(-4.06%)
Feb 16, 2018		34.21	34.21	34.21	0	+1.12(+3.37%)
Feb 15, 2018		33.56	32.92	33.10	4,820,985	-0.27(-0.82%)
Feb 14, 2018	31.43	33.48	31.35	33.37	6,936,703	+1.50(+4.71%)
Feb 13, 2018	31.49	31.97	31.44	31.87	3,983,709	+0.60(+1.92%)
Feb 12, 2018	30.95	31.45	30.78	31.27	3,678,553	+0.51(+1.65%)
Feb 09, 2018	30.38	30.92	29.53	30.76	5,170,524	+0.66(+2.18%)
Feb 08, 2018		31.56	30.18	30.10	4,244,353	-1.37(-4.35%)
Feb 07, 2018	31.92	32.05	31.47	31.47	4,670,473	-0.92(-2.84%)
Feb 06, 2018	31.10	32.47	31.01	32.39	5,905,895	+0.87(+2.77%)
Feb 05, 2018	32.31	32.82	31.18	31.52	5,736,567	-0.61(-1.90%)
Feb 02, 2018	33.26	33.28	31.87	32.13	4,924,311	-1.74(-5.15%)
Feb 01, 2018	33.69	34.13	33.64	33.87	3,729,634	-0.25(-0.74%)
Jan 31, 2018	34.72	34.96	33.99	34.13	6,324,877	-0.22(-0.63%)
Jan 30, 2018	34.53	34.59	34.10	34.34	4,135,657	-0.61(-1.74%)
Jan 29, 2018	35.13	35.17	34.84	34.95	2,097,364	-0.04(-0.11%)
Jan 26, 2018	34.56	35.17	34.54	34.99	2,509,301	+0.54(+1.58%)
Jan 25, 2018	34.67	34.90	34.29	34.45	3,763,514	+0.58(+1.72%)
Jan 24, 2018	34.00	34.08	33.73	33.86	3,308,652	+0.35(+1.03%)
Jan 23, 2018	34.00	34.06	33.37	33.52	4,941,898	-1.13(-3.25%)
Jan 22, 2018	34.90	34.91	34.34	34.64	3,095,517	+0.07(+0.19%)
Jan 19, 2018	34.67	34.76	34.39	34.58	1,867,106	+0.21(+0.60%)
Jan 18, 2018	34.20	34.51	33.99	34.37	3,051,499	-0.03(-0.08%)
Jan 17, 2018	34.35	34.48	34.15	34.40	1,989,840	-0.03(-0.08%)
Jan 16, 2018	34.50	34.73	34.37	34.43	2,907,908	-0.42(-1.21%)
Jan 12, 2018		34.85	34.85	34.85	0	+0.27(+0.79%)
Jan 11, 2018	34.19	34.59	33.93	34.58	3,537,683	+0.96(+2.85%)
Jan 10, 2018			33.44	33.62	2,116,880	+0.35(+1.04%)
Jan 09, 2018	33.26	33.40	33.11	33.27	4,638,673	+0.26(+0.80%)
Jan 08, 2018	32.60	33.04	32.59	33.01	2,974,259	+0.63(+1.94%)
Jan 05, 2018	32.06	32.38	31.99	32.38	2,702,744	-0.03(-0.09%)
Jan 04, 2018	32.53	32.70	32.35	32.41	3,034,433	-0.33(-1.00%)
Jan 03, 2018	32.49	32.82	32.24	32.74	6,282,074	+0.78(+2.44%)
Jan 02, 2018	31.08	31.96	31.05	31.96	3,016,787	+1.66(+5.48%)
Dec 29, 2017		30.30	30.30	30.30	0	-0.41(-1.34%)
Dec 28, 2017	30.73	30.82	30.47	30.71	2,333,090	-0.03(-0.09%)
Dec 27, 2017	30.82	30.94	30.65	30.74	1,527,789	-0.17(-0.55%)
Dec 26, 2017	30.62	30.95	30.53	30.91	1,163,855	+0.22(+0.73%)
Dec 22, 2017	30.48	30.71	30.40	30.69	3,664,750	-0.07(-0.21%)
Dec 21, 2017	30.48	30.87	30.47	30.75	4,263,220	+0.59(+1.96%)
Dec 20, 2017	30.01	30.29	29.79	30.16	5,088,844	+0.25(+0.85%)
Dec 19, 2017	29.81	29.92	29.70	29.91	3,591,336	+0.23(+0.76%)
Dec 18, 2017	29.48	29.80	29.36	29.68	2,862,748	+0.95(+3.30%)
Dec 15, 2017	28.99	29.05	28.71	28.73	2,866,492	-0.41(-1.42%)
Dec 14, 2017	29.57	29.87	29.15	29.15	2,177,554	-0.76(-2.54%)
Dec 13, 2017	29.68	29.99	29.60	29.91	4,116,264	+0.15(+0.50%)
Dec 12, 2017	29.75	29.79	29.59	29.76	3,990,651	+0.05(+0.16%)
Dec 11, 2017		29.83	29.61	29.71	6,111,890	+0.35(+1.18%)
Dec 08, 2017	29.25	29.39	29.06	29.36	3,627,646	+0.25(+0.87%)
Dec 07, 2017	28.89	29.16	28.85	29.11	2,119,888	+0.29(+1.01%)
Dec 06, 2017	28.68	29.04	28.68	28.82	3,532,303	+0.46(+1.62%)
Dec 05, 2017	28.38	28.63	28.33	28.36	2,700,517	-0.83(-2.86%)
Dec 04, 2017	29.05	29.33	28.95	29.19	3,802,159	+0.60(+2.10%)