Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.85	23.95	23.78	23.93	2,138,383	+0.26(+1.10%)
Sep 28, 2017	23.59	23.73	23.40	23.66	4,179,309	+0.15(+0.63%)
Sep 27, 2017	23.22	23.61	23.08	23.52	6,197,538	+0.35(+1.52%)
Sep 26, 2017	23.30	23.39	23.14	23.16	2,902,588	+0.00(+0.00%)
Sep 25, 2017	23.55	23.58	22.98	23.16	7,114,054	-0.60(-2.54%)
Sep 22, 2017	23.87	24.11	23.70	23.77	6,670,928	-0.37(-1.54%)
Sep 21, 2017	24.57	24.58	24.07	24.14	5,121,277	-0.80(-3.20%)
Sep 20, 2017	25.13	25.29	24.70	24.94	4,538,845	-0.06(-0.22%)
Sep 19, 2017	24.97	25.03	24.71	24.99	3,619,461	-0.19(-0.74%)
Sep 18, 2017	25.13	25.26	25.05	25.18	2,937,078	+0.34(+1.38%)
Sep 15, 2017	24.99	25.08	24.80	24.84	5,029,585	-0.23(-0.93%)
Sep 14, 2017	24.94	25.12	24.84	25.07	3,835,798	-0.22(-0.88%)
Sep 13, 2017	25.42	25.46	25.24	25.29	3,369,439	-0.18(-0.69%)
Sep 12, 2017	25.54	25.64	25.30	25.47	5,789,346	+0.20(+0.81%)
Sep 11, 2017	25.14	25.42	25.13	25.26	5,110,351	+0.33(+1.34%)
Sep 08, 2017	25.43	25.47	24.71	24.93	5,509,626	-0.38(-1.50%)
Sep 07, 2017	25.06	25.31	24.90	25.31	6,265,539	+0.40(+1.60%)
Sep 06, 2017	24.96	25.06	24.86	24.91	2,935,064	+0.18(+0.71%)
Sep 05, 2017	25.21	25.40	24.55	24.73	6,223,931	-0.67(-2.63%)
Sep 01, 2017	25.38	25.49	25.26	25.40	3,611,340	+0.61(+2.47%)
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%)