Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.42	30.43	29.94	29.94	2,986,479	+0.36(+1.21%)
Jul 30, 2018	29.71	29.89	29.56	29.58	2,311,394	+0.19(+0.64%)
Jul 27, 2018	29.40	29.80	29.27	29.40	4,324,021	+0.01(+0.03%)
Jul 26, 2018	28.92	29.43	28.81	29.39	4,593,687	-0.08(-0.29%)
Jul 25, 2018	28.87	29.50	28.62	29.47	2,280,335	+0.39(+1.36%)
Jul 24, 2018	29.39	29.58	28.99	29.08	2,783,918	+1.18(+4.21%)
Jul 23, 2018	27.72	28.02	27.61	27.90	3,122,455	+0.43(+1.57%)
Jul 20, 2018	27.18	27.77	27.18	27.47	3,901,801	-0.56(-2.01%)
Jul 19, 2018	28.36	28.48	27.89	28.03	3,967,555	-1.08(-3.71%)
Jul 18, 2018	28.87	29.28	28.69	29.11	2,433,983	+0.62(+2.18%)
Jul 17, 2018	28.00	28.64	27.96	28.49	3,122,882	+0.73(+2.64%)
Jul 16, 2018	27.82	27.90	27.45	27.76	2,639,557	-0.06(-0.20%)
Jul 13, 2018	27.83	28.00	27.68	27.82	1,754,092	-0.10(-0.37%)
Jul 12, 2018	27.69	28.02	27.54	27.92	2,146,222	+0.60(+2.20%)
Jul 11, 2018	27.30	27.50	27.02	27.32	3,618,196	-1.02(-3.62%)
Jul 10, 2018	28.15	28.51	28.14	28.34	2,413,922	-0.10(-0.36%)
Jul 09, 2018	28.43	28.58	28.27	28.45	1,901,761	+0.21(+0.73%)
Jul 06, 2018	27.75	28.37	27.55	28.24	2,319,250	+0.31(+1.11%)
Jul 05, 2018	27.61	27.97	27.49	27.93	3,927,832	+1.26(+4.72%)
Jul 03, 2018		26.67	26.67	26.67	0	-0.13(-0.49%)
Jul 02, 2018	26.81	26.99	26.55	26.80	3,908,935	-0.25(-0.94%)
Jun 29, 2018	27.57	27.77	27.03	27.05	4,129,753	-0.37(-1.34%)
Jun 28, 2018	27.23	27.51	27.02	27.42	3,701,577	-0.21(-0.75%)
Jun 27, 2018	28.07	28.41	27.52	27.63	3,486,773	-0.75(-2.65%)
Jun 26, 2018	28.24	28.45	28.04	28.38	2,757,680	-0.36(-1.24%)
Jun 25, 2018	29.27	29.38	28.46	28.74	2,995,450	-1.28(-4.26%)
Jun 22, 2018	29.93	30.13	29.76	30.02	2,163,670	+0.64(+2.18%)
Jun 21, 2018	29.33	29.59	29.26	29.38	1,492,168	-0.45(-1.51%)
Jun 20, 2018	29.76	29.89	29.55	29.83	1,268,138	+0.10(+0.35%)
Jun 19, 2018	29.52	29.82	29.16	29.72	2,644,644	-1.15(-3.72%)
Jun 18, 2018	30.11	30.99	30.04	30.87	2,883,874	+0.30(+0.98%)
Jun 15, 2018		31.63	30.39	30.57	3,194,363	-1.06(-3.36%)
Jun 14, 2018	31.83	31.91	31.47	31.63	2,664,082	-0.27(-0.85%)
Jun 13, 2018	31.90	32.08	31.44	31.91	2,766,790	+0.68(+2.17%)
Jun 12, 2018	31.45	31.53	31.10	31.23	1,309,619	-0.54(-1.69%)
Jun 11, 2018	31.75	31.84	31.58	31.76	1,743,362	+0.70(+2.24%)
Jun 08, 2018	31.11	31.25	30.69	31.07	2,951,105	-0.11(-0.36%)
Jun 07, 2018	32.07	32.21	30.68	31.18	5,852,820	-1.79(-5.42%)
Jun 06, 2018		33.02		32.97	4,836,558	+1.45(+4.59%)
Jun 05, 2018	31.33	31.61	31.27	31.52	2,071,099	+0.55(+1.76%)
Jun 04, 2018	31.01	31.13	30.85	30.97	4,517,040	-0.08(-0.27%)
Jun 01, 2018	30.87	31.11	30.60	31.06	4,881,903	+0.79(+2.61%)
May 31, 2018	30.58	30.77	30.04	30.27	4,833,444	-0.03(-0.09%)
May 30, 2018	30.02	30.58	29.93	30.30	9,251,434	+0.59(+1.99%)
May 29, 2018	30.34	30.50	29.47	29.71	6,354,389	-1.36(-4.39%)
May 25, 2018		31.07	31.07	31.07	0	-0.42(-1.34%)
May 24, 2018	31.56	31.59	31.14	31.49	2,235,448	-0.04(-0.12%)
May 23, 2018	31.83	31.89	31.37	31.53	4,783,124	-1.28(-3.90%)
May 22, 2018	33.20	33.40	32.74	32.81	3,750,352	+0.29(+0.90%)
May 21, 2018	33.31	33.32	32.46	32.52	3,578,474	-0.62(-1.87%)
May 18, 2018	33.33	33.59	32.93	33.14	2,501,310	-0.75(-2.22%)
May 17, 2018	33.66	34.03	33.62	33.89	2,460,219	-0.06(-0.17%)
May 16, 2018	33.66	34.03	33.50	33.95	1,543,679	+0.44(+1.32%)
May 15, 2018	33.40	33.65	33.25	33.50	1,881,709	-0.52(-1.54%)
May 14, 2018	33.96	34.23	33.89	34.03	1,667,371	+0.54(+1.62%)
May 11, 2018	33.84	34.15	33.46	33.49	2,940,497	+0.41(+1.25%)
May 10, 2018	32.97	33.24	32.64	33.07	2,469,114	+0.32(+0.97%)
May 09, 2018	32.57	32.90	32.54	32.75	2,582,888	+0.32(+0.98%)
May 08, 2018	32.50	32.59	32.20	32.44	1,548,054	-0.19(-0.57%)
May 07, 2018	32.64	32.76	32.47	32.62	1,178,084	-0.02(-0.06%)
May 04, 2018	31.80	32.96	31.78	32.64	2,358,905	+0.88(+2.77%)
May 03, 2018	31.85	31.88	31.46	31.76	4,324,267	+0.17(+0.53%)
May 02, 2018	32.25	32.28	31.50	31.59	5,092,648	+0.50(+1.60%)