Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.84	23.94	23.77	23.92	2,139,201	+0.26(+1.10%)
Sep 28, 2017	23.58	23.72	23.39	23.66	4,180,908	+0.15(+0.63%)
Sep 27, 2017	23.21	23.60	23.07	23.51	6,199,908	+0.35(+1.52%)
Sep 26, 2017	23.29	23.38	23.13	23.15	2,903,698	+0.00(+0.00%)
Sep 25, 2017	23.54	23.57	22.97	23.15	7,116,775	-0.60(-2.54%)
Sep 22, 2017	23.86	24.10	23.69	23.76	6,673,479	-0.37(-1.54%)
Sep 21, 2017	24.56	24.57	24.06	24.13	5,123,236	-0.80(-3.20%)
Sep 20, 2017	25.12	25.28	24.69	24.93	4,540,581	-0.06(-0.22%)
Sep 19, 2017	24.96	25.02	24.70	24.98	3,620,846	-0.19(-0.74%)
Sep 18, 2017	25.12	25.25	25.04	25.17	2,938,202	+0.34(+1.38%)
Sep 15, 2017	24.98	25.07	24.79	24.83	5,031,509	-0.23(-0.93%)
Sep 14, 2017	24.93	25.11	24.84	25.06	3,837,265	-0.22(-0.88%)
Sep 13, 2017	25.41	25.45	25.23	25.28	3,370,728	-0.18(-0.69%)
Sep 12, 2017	25.53	25.63	25.29	25.46	5,791,560	+0.20(+0.81%)
Sep 11, 2017	25.13	25.41	25.12	25.25	5,112,306	+0.33(+1.34%)
Sep 08, 2017	25.42	25.46	24.70	24.92	5,511,733	-0.38(-1.50%)
Sep 07, 2017	25.05	25.30	24.89	25.30	6,267,935	+0.40(+1.60%)
Sep 06, 2017	24.95	25.05	24.85	24.90	2,936,187	+0.18(+0.71%)
Sep 05, 2017	25.20	25.39	24.54	24.72	6,226,311	-0.67(-2.63%)
Sep 01, 2017	25.37	25.48	25.25	25.39	3,612,721	+0.61(+2.47%)
Aug 31, 2017	24.95	25.07	24.68	24.78	5,907,809	+0.01(+0.04%)
Aug 30, 2017	24.43	24.88	24.39	24.77	5,424,401	+0.27(+1.10%)
Aug 29, 2017	24.04	24.61	23.98	24.50	4,084,836	-0.14(-0.57%)
Aug 28, 2017	24.59	24.74	24.56	24.64	2,863,159	+0.00(+0.00%)
Aug 25, 2017	24.75	24.76	24.55	24.64	3,133,642	+0.35(+1.45%)
Aug 24, 2017	24.30	24.46	24.18	24.29	1,917,268	-0.17(-0.68%)
Aug 23, 2017	23.97	24.51	23.96	24.45	2,805,990	+0.20(+0.80%)
Aug 22, 2017	24.26	24.38	24.24	24.26	3,164,987	+0.15(+0.62%)
Aug 21, 2017	24.37	24.39	24.09	24.11	3,030,445	+0.00(+0.00%)
Aug 18, 2017	24.01	24.32	23.87	24.11	4,434,812	+0.49(+2.08%)
Aug 17, 2017	24.13	24.20	23.61	23.62	3,891,951	-0.87(-3.56%)
Aug 16, 2017	24.26	24.56	24.24	24.49	5,982,221	+0.70(+2.93%)
Aug 15, 2017	23.80	23.89	23.68	23.80	4,099,295	+0.03(+0.12%)
Aug 14, 2017	24.09	24.20	23.72	23.77	4,683,177	-0.19(-0.78%)
Aug 11, 2017	24.20	24.32	23.88	23.95	5,436,206	-0.74(-3.01%)
Aug 10, 2017	24.86	25.02	24.66	24.70	5,437,781	-0.30(-1.19%)
Aug 09, 2017	25.04	25.14	24.88	24.99	3,686,711	-0.11(-0.44%)
Aug 08, 2017	25.17	25.44	25.05	25.10	6,825,851	-0.30(-1.17%)
Aug 07, 2017	25.13	25.51	25.09	25.40	7,945,651	+1.22(+5.03%)
Aug 04, 2017	24.19	24.33	23.98	24.19	4,318,309	+0.48(+2.04%)
Aug 03, 2017	23.63	23.95	23.54	23.70	4,875,540	+0.10(+0.43%)
Aug 02, 2017	23.70	23.77	23.33	23.60	5,039,948	-0.41(-1.70%)
Aug 01, 2017	24.37	24.40	24.01	24.01	4,712,797	-0.28(-1.15%)
Jul 31, 2017	24.20	24.38	24.13	24.29	6,306,001	+0.43(+1.79%)
Jul 28, 2017	23.92	24.12	23.77	23.86	5,840,632	-0.17(-0.70%)
Jul 27, 2017	24.34	24.39	23.63	24.03	7,490,490	+0.16(+0.66%)
Jul 26, 2017	24.19	24.19	23.68	23.87	10,289,270	-0.36(-1.49%)
Jul 25, 2017	24.04	24.48	24.03	24.23	7,707,769	+0.49(+2.07%)
Jul 24, 2017	23.55	23.76	23.47	23.74	4,780,259	+0.32(+1.39%)
Jul 21, 2017	23.70	23.80	23.28	23.41	5,753,298	-0.42(-1.75%)
Jul 20, 2017	23.99	24.10	23.73	23.83	10,315,002	-0.40(-1.65%)
Jul 19, 2017		24.38	24.00	24.23	14,471,088	+0.46(+1.95%)
Jul 18, 2017	23.51	23.78	23.40	23.77	12,314,164	+0.12(+0.51%)
Jul 17, 2017	23.50	23.77	23.44	23.65	5,459,946	+0.41(+1.76%)
Jul 14, 2017	23.41	23.47	23.21	23.24	5,299,176	-0.03(-0.12%)
Jul 13, 2017		23.33	22.61	23.27	9,765,454	+0.47(+2.08%)
Jul 12, 2017	22.60	22.88	22.37	22.79	11,434,985	+0.27(+1.20%)
Jul 11, 2017	22.19	22.57	22.07	22.52	9,985,904	+0.76(+3.50%)
Jul 10, 2017	21.28	21.89	21.21	21.76	7,067,609	+0.36(+1.69%)
Jul 07, 2017	21.61	21.63	20.96	21.40	9,356,194	-0.03(-0.13%)
Jul 06, 2017	21.55	21.70	21.33	21.43	6,758,103	-0.04(-0.17%)
Jul 05, 2017	21.83	21.85	21.33	21.46	9,606,863	-0.16(-0.73%)