Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.44	24.61	24.36	24.52	6,245,156	+0.43(+1.79%)
Jul 28, 2017	24.15	24.35	24.00	24.09	5,784,277	-0.17(-0.70%)
Jul 27, 2017	24.58	24.63	23.86	24.26	7,418,215	+0.16(+0.66%)
Jul 26, 2017	24.42	24.42	23.91	24.10	10,189,991	-0.37(-1.49%)
Jul 25, 2017	24.27	24.72	24.27	24.47	7,633,398	+0.50(+2.07%)
Jul 24, 2017	23.78	23.99	23.70	23.97	4,734,135	+0.33(+1.39%)
Jul 21, 2017	23.93	24.03	23.51	23.64	5,697,786	-0.42(-1.75%)
Jul 20, 2017	24.22	24.34	23.96	24.06	10,215,475	-0.40(-1.65%)
Jul 19, 2017		24.62	24.23	24.47	14,331,460	+0.47(+1.95%)
Jul 18, 2017	23.74	24.01	23.62	24.00	12,195,347	+0.12(+0.51%)
Jul 17, 2017	23.73	24.00	23.67	23.88	5,407,264	+0.41(+1.76%)
Jul 14, 2017	23.64	23.70	23.44	23.46	5,248,046	-0.03(-0.12%)
Jul 13, 2017		23.56	22.83	23.49	9,671,229	+0.48(+2.08%)
Jul 12, 2017	22.82	23.10	22.58	23.01	11,324,651	+0.27(+1.20%)
Jul 11, 2017	22.41	22.79	22.28	22.74	9,889,552	+0.77(+3.50%)
Jul 10, 2017	21.49	22.11	21.42	21.97	6,999,415	+0.37(+1.69%)
Jul 07, 2017	21.82	21.84	21.17	21.61	9,265,919	-0.03(-0.13%)
Jul 06, 2017	21.76	21.91	21.54	21.64	6,692,895	-0.04(-0.17%)
Jul 05, 2017	22.04	22.07	21.54	21.67	9,514,168	-0.16(-0.73%)
Jul 03, 2017	21.83	22.00	21.78	21.83	3,581,038	+0.53(+2.46%)
Jun 30, 2017	21.33	21.51	21.21	21.31	9,185,527	+0.36(+1.70%)
Jun 29, 2017	21.30	21.37	20.80	20.95	7,232,932	-0.22(-1.06%)
Jun 28, 2017	20.91	21.38	20.89	21.18	8,359,191	+0.68(+3.29%)
Jun 27, 2017	20.55	20.83	20.50	20.50	12,741,089	+0.43(+2.15%)
Jun 26, 2017	20.01	20.17	19.73	20.07	9,497,564	+0.19(+0.94%)
Jun 23, 2017	19.68	20.03	19.53	19.88	9,839,915	+0.30(+1.53%)
Jun 22, 2017	19.03	19.73	19.02	19.58	14,457,432	+0.67(+3.52%)
Jun 21, 2017	18.94	19.18	18.80	18.92	8,185,492	+0.28(+1.51%)
Jun 20, 2017	18.79	18.87	18.37	18.64	9,801,187	-0.50(-2.60%)
Jun 19, 2017	19.15	19.45	19.07	19.13	11,990,626	+0.27(+1.44%)
Jun 16, 2017	18.63	18.86	18.59	18.86	7,752,754	+0.01(+0.05%)
Jun 15, 2017	19.03	19.22	18.59	18.85	9,232,875	-0.69(-3.55%)
Jun 14, 2017	20.07	20.16	19.31	19.55	8,346,772	-0.25(-1.28%)
Jun 13, 2017	19.80	19.99	19.73	19.80	7,291,672	+0.06(+0.28%)
Jun 12, 2017	19.89	19.97	19.64	19.74	7,547,380	-0.15(-0.75%)
Jun 09, 2017	19.96	20.11	19.79	19.89	6,484,091	-0.13(-0.66%)
Jun 08, 2017	19.28	20.20	19.28	20.02	11,262,288	+0.53(+2.74%)
Jun 07, 2017	19.61	19.79	19.28	19.49	7,640,236	-0.03(-0.14%)
Jun 06, 2017	19.19	19.52	19.18	19.52	13,237,187	-0.35(-1.75%)
Jun 05, 2017	19.82	19.97	19.64	19.86	6,594,208	+0.07(+0.33%)
Jun 02, 2017	20.05	20.09	19.64	19.80	9,130,470	-0.74(-3.61%)
Jun 01, 2017	20.47	20.61	20.36	20.54	8,642,651	+0.07(+0.32%)
May 31, 2017	20.65	20.67	20.22	20.47	8,405,378	-0.48(-2.28%)
May 30, 2017	20.76	21.12	20.64	20.95	6,010,237	+0.08(+0.40%)
May 26, 2017	20.71	21.02	20.64	20.87	7,421,704	+0.32(+1.55%)
May 25, 2017	20.56	20.91	20.40	20.55	10,695,384	-0.36(-1.70%)
May 24, 2017	21.13	21.40	20.87	20.91	11,301,271	-0.55(-2.58%)
May 23, 2017	21.03	21.67	20.79	21.46	13,000,693	+0.19(+0.88%)