Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.38	34.62	33.66	33.80	6,386,499	-0.21(-0.63%)
Jan 30, 2018	34.20	34.25	33.77	34.01	4,175,950	-0.60(-1.74%)
Jan 29, 2018	34.79	34.83	34.50	34.62	2,117,798	-0.04(-0.11%)
Jan 26, 2018	34.23	34.83	34.21	34.65	2,533,748	+0.54(+1.58%)
Jan 25, 2018	34.34	34.56	33.96	34.11	3,800,181	+0.58(+1.72%)
Jan 24, 2018	33.67	33.76	33.41	33.54	3,340,888	+0.34(+1.04%)
Jan 23, 2018	33.67	33.73	33.05	33.19	4,990,045	-1.11(-3.25%)
Jan 22, 2018	34.56	34.58	34.01	34.31	3,125,676	+0.06(+0.19%)
Jan 19, 2018	34.34	34.42	34.06	34.24	1,885,296	+0.20(+0.60%)
Jan 18, 2018	33.87	34.18	33.66	34.04	3,081,229	-0.03(-0.08%)
Jan 17, 2018	34.02	34.15	33.82	34.07	2,009,227	-0.03(-0.08%)
Jan 16, 2018	34.17	34.39	34.03	34.09	2,936,239	-0.42(-1.21%)
Jan 12, 2018		34.51	34.51	34.51	0	+0.27(+0.79%)
Jan 11, 2018	33.86	34.25	33.61	34.24	3,572,150	+0.95(+2.85%)
Jan 10, 2018			33.12	33.30	2,137,505	+0.34(+1.04%)
Jan 09, 2018	32.94	33.07	32.79	32.95	4,683,867	+0.26(+0.80%)
Jan 08, 2018	32.28	32.72	32.27	32.69	3,003,236	+0.62(+1.94%)
Jan 05, 2018	31.75	32.07	31.68	32.07	2,729,076	-0.03(-0.09%)
Jan 04, 2018	32.22	32.38	32.04	32.10	3,063,997	-0.33(-1.00%)
Jan 03, 2018	32.17	32.51	31.93	32.42	6,343,278	+0.77(+2.44%)