Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.96	25.08	24.69	24.79	5,905,550	+0.01(+0.04%)
Aug 30, 2017	24.44	24.89	24.40	24.78	5,422,327	+0.27(+1.10%)
Aug 29, 2017	24.05	24.62	23.99	24.51	4,083,274	-0.14(-0.57%)
Aug 28, 2017	24.60	24.75	24.57	24.65	2,862,064	+0.00(+0.00%)
Aug 25, 2017	24.76	24.77	24.56	24.65	3,132,443	+0.35(+1.45%)
Aug 24, 2017	24.31	24.47	24.19	24.30	1,916,535	-0.17(-0.68%)
Aug 23, 2017	23.98	24.52	23.97	24.46	2,804,917	+0.20(+0.80%)
Aug 22, 2017	24.27	24.39	24.25	24.27	3,163,776	+0.15(+0.62%)
Aug 21, 2017	24.38	24.40	24.10	24.12	3,029,286	+0.00(+0.00%)
Aug 18, 2017	24.02	24.32	23.88	24.12	4,433,116	+0.49(+2.08%)
Aug 17, 2017	24.14	24.21	23.62	23.63	3,890,463	-0.87(-3.56%)
Aug 16, 2017	24.27	24.57	24.25	24.50	5,979,933	+0.70(+2.93%)
Aug 15, 2017	23.81	23.90	23.69	23.80	4,097,728	+0.03(+0.12%)
Aug 14, 2017	24.10	24.21	23.73	23.78	4,681,386	-0.19(-0.77%)
Aug 11, 2017	24.21	24.33	23.89	23.96	5,434,128	-0.74(-3.01%)
Aug 10, 2017	24.87	25.03	24.67	24.71	5,435,702	-0.30(-1.19%)
Aug 09, 2017	25.05	25.15	24.89	25.00	3,685,301	-0.11(-0.44%)
Aug 08, 2017	25.18	25.45	25.06	25.11	6,823,241	-0.30(-1.17%)
Aug 07, 2017	25.14	25.52	25.10	25.41	7,942,613	+1.22(+5.03%)
Aug 04, 2017	24.19	24.34	23.99	24.19	4,316,657	+0.48(+2.04%)
Aug 03, 2017	23.64	23.96	23.54	23.71	4,873,676	+0.10(+0.43%)
Aug 02, 2017	23.71	23.78	23.34	23.61	5,038,021	-0.41(-1.70%)
Aug 01, 2017	24.38	24.41	24.02	24.02	4,710,995	-0.28(-1.15%)
Jul 31, 2017	24.21	24.38	24.14	24.30	6,303,590	+0.43(+1.79%)
Jul 28, 2017	23.93	24.12	23.78	23.87	5,838,399	-0.17(-0.70%)
Jul 27, 2017	24.35	24.40	23.64	24.04	7,487,625	+0.16(+0.66%)
Jul 26, 2017	24.19	24.19	23.69	23.88	10,285,336	-0.36(-1.49%)
Jul 25, 2017	24.05	24.49	24.04	24.24	7,704,821	+0.49(+2.07%)
Jul 24, 2017	23.56	23.77	23.48	23.75	4,778,431	+0.33(+1.39%)
Jul 21, 2017	23.71	23.81	23.29	23.42	5,751,098	-0.42(-1.75%)
Jul 20, 2017	24.00	24.11	23.74	23.84	10,311,058	-0.40(-1.65%)
Jul 19, 2017		24.39	24.01	24.24	14,465,555	+0.46(+1.95%)
Jul 18, 2017	23.52	23.79	23.40	23.78	12,309,455	+0.12(+0.51%)
Jul 17, 2017	23.51	23.78	23.45	23.66	5,457,858	+0.41(+1.76%)
Jul 14, 2017	23.42	23.48	23.22	23.25	5,297,150	-0.03(-0.12%)
Jul 13, 2017		23.34	22.62	23.27	9,761,720	+0.47(+2.08%)
Jul 12, 2017	22.61	22.88	22.37	22.80	11,430,613	+0.27(+1.20%)
Jul 11, 2017	22.20	22.58	22.08	22.53	9,982,085	+0.76(+3.50%)
Jul 10, 2017	21.29	21.90	21.22	21.77	7,064,907	+0.36(+1.69%)
Jul 07, 2017	21.62	21.64	20.97	21.41	9,352,617	-0.03(-0.13%)
Jul 06, 2017	21.56	21.71	21.34	21.44	6,755,519	-0.04(-0.17%)
Jul 05, 2017	21.84	21.86	21.34	21.47	9,603,190	-0.16(-0.73%)
Jul 03, 2017	21.63	21.80	21.58	21.63	3,614,545	+0.52(+2.46%)
Jun 30, 2017	21.13	21.31	21.02	21.11	9,271,474	+0.35(+1.70%)
Jun 29, 2017	21.10	21.18	20.61	20.76	7,300,608	-0.22(-1.06%)
Jun 28, 2017	20.72	21.18	20.69	20.98	8,437,406	+0.67(+3.29%)
Jun 27, 2017	20.36	20.63	20.31	20.31	12,860,303	+0.43(+2.15%)
Jun 26, 2017	19.83	19.99	19.55	19.88	9,586,430	+0.19(+0.94%)
Jun 23, 2017	19.49	19.84	19.35	19.70	9,931,984	+0.30(+1.53%)
Jun 22, 2017	18.85	19.55	18.84	19.40	14,592,706	+0.66(+3.52%)
Jun 21, 2017	18.76	19.00	18.62	18.74	8,262,081	+0.28(+1.51%)
Jun 20, 2017	18.61	18.69	18.20	18.46	9,892,894	-0.49(-2.60%)
Jun 19, 2017	18.97	19.27	18.89	18.96	12,102,819	+0.27(+1.44%)
Jun 16, 2017	18.45	18.69	18.42	18.69	7,825,294	+0.01(+0.05%)
Jun 15, 2017	18.85	19.04	18.42	18.68	9,319,264	-0.69(-3.55%)
Jun 14, 2017	19.88	19.98	19.13	19.36	8,424,871	-0.25(-1.28%)
Jun 13, 2017	19.62	19.80	19.55	19.62	7,359,898	+0.06(+0.28%)
Jun 12, 2017	19.71	19.78	19.46	19.56	7,617,999	-0.15(-0.75%)
Jun 09, 2017	19.77	19.92	19.61	19.71	6,544,761	-0.13(-0.66%)
Jun 08, 2017	19.10	20.01	19.10	19.84	11,367,666	+0.53(+2.74%)
Jun 07, 2017	19.43	19.61	19.10	19.31	7,711,723	-0.03(-0.14%)
Jun 06, 2017	19.01	19.34	19.00	19.34	13,361,044	-0.34(-1.75%)
Jun 05, 2017	19.63	19.78	19.46	19.68	6,655,908	+0.06(+0.33%)
Jun 02, 2017	19.87	19.90	19.46	19.62	9,215,901	-0.73(-3.61%)