Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.78	31.95	31.63	31.72	1,558,906	+0.21(+0.65%)
Apr 27, 2018	31.66	31.77	31.23	31.52	1,858,086	-0.41(-1.29%)
Apr 26, 2018	31.90	31.98	31.46	31.93	2,097,734	+0.31(+0.98%)
Apr 25, 2018	31.83	31.96	31.44	31.62	3,457,545	-0.86(-2.66%)
Apr 24, 2018	32.79	33.07	31.96	32.48	3,531,766	+0.15(+0.46%)
Apr 23, 2018	32.45	32.64	32.14	32.33	2,479,552	-0.41(-1.26%)
Apr 20, 2018	32.96	33.03	32.48	32.75	2,179,763	-0.01(-0.03%)
Apr 19, 2018	32.65	32.86	32.23	32.75	2,381,381	+0.31(+0.95%)
Apr 18, 2018	32.52	32.81	32.45	32.45	2,149,965	+0.97(+3.07%)
Apr 17, 2018	31.10	31.56	31.05	31.48	1,923,281	+0.66(+2.13%)
Apr 16, 2018	30.93	30.94	30.59	30.82	1,515,011	+0.20(+0.64%)
Apr 13, 2018	30.93	30.98	30.44	30.63	1,564,384	+0.37(+1.24%)
Apr 12, 2018	30.05	30.48	29.87	30.25	2,524,536	+0.38(+1.29%)
Apr 11, 2018	30.12	30.45	29.84	29.87	2,452,024	-0.70(-2.30%)
Apr 10, 2018	30.41	30.67	30.29	30.57	2,173,913	+1.36(+4.65%)
Apr 09, 2018	29.20	29.61	28.93	29.21	1,964,560	+0.07(+0.26%)
Apr 06, 2018	29.63	29.84	28.98	29.14	3,028,741	-1.02(-3.39%)
Apr 05, 2018	29.62	30.24	29.51	30.16	5,408,899	+1.34(+4.65%)
Apr 04, 2018	28.50	28.88	28.34	28.82	4,959,710	-0.81(-2.72%)
Apr 03, 2018	29.30	29.78	29.28	29.62	5,182,417	+0.23(+0.80%)
Apr 02, 2018	29.63	30.12	29.24	29.39	1,967,430	-0.43(-1.45%)
Mar 29, 2018		29.82	29.82	29.82	0	+1.36(+4.78%)
Mar 28, 2018	28.42	28.79	28.17	28.46	3,719,140	-0.26(-0.91%)
Mar 27, 2018	29.60	29.60	28.57	28.72	5,759,633	-0.61(-2.08%)
Mar 26, 2018	29.58	29.68	28.83	29.33	4,242,994	+0.38(+1.29%)
Mar 23, 2018	29.59	29.62	28.92	28.96	3,485,306	-0.53(-1.81%)
Mar 22, 2018	30.54	30.71	29.49	29.49	4,114,906	-1.88(-6.01%)
Mar 21, 2018	30.33	31.55	30.28	31.38	3,605,516	+1.36(+4.53%)
Mar 20, 2018	29.87	30.20	29.75	30.02	2,305,977	+0.24(+0.82%)
Mar 19, 2018	30.20	30.22	29.52	29.77	2,038,776	-0.75(-2.46%)
Mar 16, 2018	30.53	30.82	30.38	30.52	2,326,979	+0.06(+0.18%)
Mar 15, 2018	30.50	30.60	30.27	30.47	3,603,354	-0.03(-0.09%)
Mar 14, 2018	30.93	30.95	30.30	30.50	3,404,430	+0.03(+0.09%)
Mar 13, 2018	30.86	30.95	30.40	30.47	2,865,570	+0.08(+0.28%)
Mar 12, 2018	30.33	30.47	30.13	30.38	3,097,067	+0.20(+0.65%)
Mar 09, 2018	30.63	30.73	30.09	30.19	4,467,092	-0.41(-1.35%)
Mar 08, 2018	30.91	31.03	30.29	30.60	4,095,942	-0.86(-2.74%)
Mar 07, 2018		31.53		31.46	2,581,066	+0.38(+1.21%)
Mar 06, 2018	30.99	31.37	30.94	31.09	3,178,296	+0.36(+1.16%)
Mar 05, 2018	30.31	30.97	30.17	30.73	3,530,631	-0.44(-1.41%)
Mar 02, 2018	31.04	31.31	30.50	31.17	7,758,722	-0.10(-0.33%)
Mar 01, 2018	32.11	32.28	31.10	31.27	9,958,325	-0.61(-1.91%)
Feb 28, 2018	32.69	32.80	31.87	31.88	2,669,931	-0.70(-2.16%)
Feb 27, 2018	33.13	33.20	32.58	32.59	2,086,716	-0.71(-2.14%)
Feb 26, 2018	33.05	33.34	32.76	33.30	2,121,624	+0.46(+1.40%)
Feb 23, 2018	32.60	32.88	32.47	32.84	2,013,332	+0.07(+0.23%)
Feb 22, 2018				32.76	2,618,028	+0.26(+0.81%)
Feb 21, 2018	33.20	33.22	32.49	32.50	2,794,016	-0.31(-0.94%)
Feb 20, 2018	33.45	33.81	32.63	32.81	5,979,629	-1.39(-4.06%)
Feb 16, 2018		34.20	34.20	34.20	0	+1.12(+3.37%)
Feb 15, 2018		33.55	32.91	33.08	4,822,830	-0.27(-0.81%)
Feb 14, 2018	31.41	33.47	31.34	33.35	6,939,356	+1.50(+4.71%)
Feb 13, 2018	31.48	31.96	31.42	31.85	3,985,233	+0.60(+1.92%)
Feb 12, 2018	30.94	31.44	30.77	31.25	3,679,960	+0.51(+1.65%)
Feb 09, 2018	30.36	30.91	29.52	30.75	5,172,502	+0.66(+2.18%)
Feb 08, 2018		31.55	30.17	30.09	4,245,976	-1.37(-4.35%)
Feb 07, 2018	31.91	32.03	31.46	31.46	4,672,259	-0.92(-2.84%)
Feb 06, 2018	31.09	32.45	31.00	32.38	5,908,154	+0.87(+2.77%)
Feb 05, 2018	32.30	32.81	31.17	31.51	5,738,762	-0.61(-1.90%)
Feb 02, 2018	33.25	33.27	31.86	32.12	4,926,194	-1.74(-5.15%)