Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.72	34.96	33.99	34.13	6,324,877	-0.22(-0.63%)
Jan 30, 2018	34.53	34.59	34.10	34.34	4,135,657	-0.61(-1.74%)
Jan 29, 2018	35.13	35.17	34.84	34.95	2,097,364	-0.04(-0.11%)
Jan 26, 2018	34.56	35.17	34.54	34.99	2,509,301	+0.54(+1.58%)
Jan 25, 2018	34.67	34.90	34.29	34.45	3,763,514	+0.58(+1.72%)
Jan 24, 2018	34.00	34.08	33.73	33.86	3,308,652	+0.35(+1.03%)
Jan 23, 2018	34.00	34.06	33.37	33.52	4,941,898	-1.13(-3.25%)
Jan 22, 2018	34.90	34.91	34.34	34.64	3,095,517	+0.07(+0.19%)
Jan 19, 2018	34.67	34.76	34.39	34.58	1,867,106	+0.21(+0.60%)
Jan 18, 2018	34.20	34.51	33.99	34.37	3,051,499	-0.03(-0.08%)
Jan 17, 2018	34.35	34.48	34.15	34.40	1,989,840	-0.03(-0.08%)
Jan 16, 2018	34.50	34.73	34.37	34.43	2,907,908	-0.42(-1.21%)
Jan 12, 2018		34.85	34.85	34.85	0	+0.27(+0.79%)
Jan 11, 2018	34.19	34.59	33.93	34.58	3,537,683	+0.96(+2.85%)
Jan 10, 2018			33.44	33.62	2,116,880	+0.35(+1.04%)
Jan 09, 2018	33.26	33.40	33.11	33.27	4,638,673	+0.26(+0.80%)
Jan 08, 2018	32.60	33.04	32.59	33.01	2,974,259	+0.63(+1.94%)
Jan 05, 2018	32.06	32.38	31.99	32.38	2,702,744	-0.03(-0.09%)
Jan 04, 2018	32.53	32.70	32.35	32.41	3,034,433	-0.33(-1.00%)
Jan 03, 2018	32.49	32.82	32.24	32.74	6,282,074	+0.78(+2.44%)
Jan 02, 2018	31.08	31.96	31.05	31.96	3,016,787	+1.66(+5.48%)
Dec 29, 2017		30.30	30.30	30.30	0	-0.41(-1.34%)
Dec 28, 2017	30.73	30.82	30.47	30.71	2,333,090	-0.03(-0.09%)
Dec 27, 2017	30.82	30.94	30.65	30.74	1,527,789	-0.17(-0.55%)
Dec 26, 2017	30.62	30.95	30.53	30.91	1,163,855	+0.22(+0.73%)
Dec 22, 2017	30.48	30.71	30.40	30.69	3,664,750	-0.07(-0.21%)
Dec 21, 2017	30.48	30.87	30.47	30.75	4,263,220	+0.59(+1.96%)
Dec 20, 2017	30.01	30.29	29.79	30.16	5,088,844	+0.25(+0.85%)
Dec 19, 2017	29.81	29.92	29.70	29.91	3,591,336	+0.23(+0.76%)
Dec 18, 2017	29.48	29.80	29.36	29.68	2,862,748	+0.95(+3.30%)
Dec 15, 2017	28.99	29.05	28.71	28.73	2,866,492	-0.41(-1.42%)
Dec 14, 2017	29.57	29.87	29.15	29.15	2,177,554	-0.76(-2.54%)
Dec 13, 2017	29.68	29.99	29.60	29.91	4,116,264	+0.15(+0.50%)
Dec 12, 2017	29.75	29.79	29.59	29.76	3,990,651	+0.05(+0.16%)
Dec 11, 2017		29.83	29.61	29.71	6,111,890	+0.35(+1.18%)
Dec 08, 2017	29.25	29.39	29.06	29.36	3,627,646	+0.25(+0.87%)
Dec 07, 2017	28.89	29.16	28.85	29.11	2,119,888	+0.29(+1.01%)
Dec 06, 2017	28.68	29.04	28.68	28.82	3,532,303	+0.46(+1.62%)
Dec 05, 2017	28.38	28.63	28.33	28.36	2,700,517	-0.83(-2.86%)
Dec 04, 2017	29.05	29.33	28.95	29.19	3,802,159	+0.60(+2.10%)
Dec 01, 2017	28.70	28.96	28.41	28.59	3,904,602	+0.23(+0.79%)
Nov 30, 2017	28.55	28.67	28.32	28.37	3,625,733	-0.14(-0.49%)
Nov 29, 2017	28.47	28.81	28.35	28.51	5,900,272	+0.43(+1.54%)
Nov 28, 2017	27.88	28.12	27.76	28.08	2,772,918	+0.29(+1.05%)
Nov 27, 2017	27.76	27.86	27.58	27.79	2,447,442	+0.07(+0.24%)
Nov 24, 2017	27.72	27.93	27.60	27.72	1,476,590	+0.35(+1.27%)
Nov 22, 2017	27.28	27.59	27.28	27.37	4,803,078	+0.24(+0.90%)
Nov 21, 2017	26.82	27.13	26.81	27.13	3,759,503	+0.59(+2.23%)
Nov 20, 2017	26.21	26.63	26.16	26.54	3,819,435	+0.28(+1.07%)
Nov 17, 2017	26.00	26.32	25.90	26.26	2,371,918	-0.08(-0.32%)
Nov 16, 2017	26.45	26.46	26.11	26.34	2,621,115	+0.16(+0.61%)
Nov 15, 2017	25.69	26.30	25.48	26.18	4,248,366	+0.24(+0.94%)
Nov 14, 2017	27.04	27.05	25.90	25.94	5,995,475	-1.28(-4.69%)
Nov 13, 2017	26.96	27.37	26.92	27.22	4,237,127	-0.11(-0.41%)
Nov 10, 2017	27.77	28.06	27.23	27.33	8,021,554	+0.93(+3.52%)
Nov 09, 2017	26.59	26.72	26.17	26.40	8,838,042	-0.80(-2.93%)
Nov 08, 2017	27.35	27.43	27.13	27.20	6,248,982	-0.26(-0.96%)
Nov 07, 2017	27.68	27.73	27.37	27.46	2,659,626	-0.42(-1.51%)
Nov 06, 2017	27.78	27.95	27.57	27.88	2,638,061	+0.29(+1.05%)
Nov 03, 2017	27.56	27.75	27.32	27.59	3,781,243	-0.10(-0.37%)
Nov 02, 2017	27.67	27.89	27.63	27.69	2,440,374	+0.09(+0.34%)
Nov 01, 2017	27.71	27.89	27.37	27.60	6,827,166	+0.78(+2.90%)
Oct 31, 2017	27.17	27.22	26.53	26.82	6,763,739	-0.29(-1.07%)
Oct 30, 2017	27.38	27.51	27.08	27.11	2,880,821	-0.21(-0.76%)
Oct 27, 2017	27.00	27.71	26.94	27.32	4,273,742	-0.25(-0.92%)
Oct 26, 2017	28.00	28.05	27.56	27.57	4,263,062	-0.62(-2.20%)
Oct 25, 2017	28.17	28.36	28.03	28.19	3,705,308	-0.35(-1.22%)
Oct 24, 2017	28.08	28.60	28.06	28.54	4,005,381	+0.32(+1.13%)
Oct 23, 2017	28.15	28.43	28.13	28.22	7,643,790	+0.23(+0.84%)
Oct 20, 2017	28.04	28.11	27.63	27.98	3,355,968	+0.47(+1.70%)
Oct 19, 2017	26.88	27.52	26.82	27.52	3,635,396	+0.32(+1.17%)
Oct 18, 2017	27.19	27.27	26.88	27.20	3,864,546	+0.13(+0.49%)
Oct 17, 2017	27.07	27.11	26.77	27.07	4,040,697	-0.12(-0.45%)
Oct 16, 2017	27.78	27.82	27.09	27.19	4,165,436	-0.34(-1.23%)
Oct 13, 2017	26.89	27.62	26.85	27.52	10,872,321	+2.13(+8.38%)
Oct 12, 2017	25.02	25.67	24.98	25.40	4,098,532	+0.57(+2.30%)
Oct 11, 2017	24.73	24.86	24.64	24.82	3,030,454	+0.27(+1.11%)
Oct 10, 2017	24.60	24.69	24.50	24.55	3,349,842	-0.08(-0.34%)
Oct 09, 2017	24.96	25.01	24.59	24.64	3,156,202	-0.41(-1.65%)
Oct 06, 2017	25.01	25.08	24.87	25.05	3,090,854	+0.04(+0.15%)
Oct 05, 2017	25.20	25.24	24.95	25.01	2,963,056	+0.16(+0.64%)
Oct 04, 2017	24.96	25.08	24.85	24.85	2,673,897	-0.17(-0.67%)
Oct 03, 2017	24.84	25.06	24.76	25.02	5,545,268	+0.33(+1.33%)
Oct 02, 2017	24.35	24.79	24.29	24.69	3,943,396	+0.53(+2.21%)
Sep 29, 2017	24.08	24.19	24.01	24.16	2,117,750	+0.26(+1.10%)
Sep 28, 2017	23.82	23.96	23.62	23.90	4,138,984	+0.15(+0.63%)
Sep 27, 2017	23.45	23.84	23.30	23.75	6,137,739	+0.36(+1.52%)
Sep 26, 2017	23.53	23.61	23.37	23.39	2,874,581	+0.00(+0.00%)
Sep 25, 2017	23.78	23.81	23.20	23.39	7,045,412	-0.61(-2.54%)
Sep 22, 2017	24.10	24.35	23.93	24.00	6,606,561	-0.38(-1.54%)
Sep 21, 2017	24.81	24.81	24.31	24.37	5,071,863	-0.81(-3.20%)
Sep 20, 2017	25.38	25.54	24.94	25.18	4,495,051	-0.06(-0.22%)
Sep 19, 2017	25.21	25.27	24.96	25.24	3,584,538	-0.19(-0.74%)
Sep 18, 2017	25.38	25.51	25.29	25.42	2,908,739	+0.35(+1.38%)
Sep 15, 2017	25.24	25.32	25.04	25.08	4,981,056	-0.23(-0.93%)
Sep 14, 2017	25.18	25.36	25.09	25.31	3,798,787	-0.23(-0.88%)
Sep 13, 2017	25.67	25.71	25.49	25.54	3,336,928	-0.18(-0.69%)
Sep 12, 2017	25.79	25.89	25.55	25.71	5,733,486	+0.21(+0.81%)
Sep 11, 2017	25.39	25.67	25.38	25.51	5,061,043	+0.34(+1.34%)
Sep 08, 2017	25.68	25.71	24.95	25.17	5,456,465	-0.38(-1.50%)
Sep 07, 2017	25.30	25.56	25.14	25.56	6,205,084	+0.40(+1.60%)
Sep 06, 2017	25.20	25.30	25.11	25.15	2,906,744	+0.18(+0.71%)
Sep 05, 2017	25.45	25.65	24.79	24.97	6,163,877	-0.68(-2.63%)
Sep 01, 2017	25.63	25.73	25.51	25.65	3,576,495	+0.62(+2.47%)
Aug 31, 2017	25.20	25.33	24.93	25.03	5,848,568	+0.01(+0.04%)
Aug 30, 2017	24.67	25.13	24.64	25.02	5,370,008	+0.27(+1.10%)
Aug 29, 2017	24.28	24.86	24.22	24.75	4,043,876	-0.14(-0.57%)
Aug 28, 2017	24.84	24.99	24.81	24.89	2,834,448	+0.00(+0.00%)
Aug 25, 2017	25.00	25.01	24.80	24.89	3,102,219	+0.36(+1.45%)
Aug 24, 2017	24.54	24.71	24.43	24.53	1,898,042	-0.17(-0.68%)
Aug 23, 2017	24.21	24.76	24.20	24.70	2,777,853	+0.20(+0.80%)
Aug 22, 2017	24.51	24.63	24.49	24.51	3,133,250	+0.15(+0.62%)
Aug 21, 2017	24.62	24.64	24.33	24.36	3,000,057	+0.00(+0.00%)
Aug 18, 2017	24.25	24.56	24.11	24.36	4,390,342	+0.50(+2.08%)
Aug 17, 2017	24.37	24.45	23.85	23.86	3,852,925	-0.88(-3.56%)
Aug 16, 2017	24.51	24.81	24.49	24.74	5,922,234	+0.70(+2.93%)
Aug 15, 2017	24.05	24.13	23.92	24.04	4,058,190	+0.03(+0.12%)
Aug 14, 2017	24.34	24.45	23.96	24.01	4,636,216	-0.19(-0.78%)
Aug 11, 2017	24.45	24.57	24.12	24.20	5,381,695	-0.75(-3.01%)
Aug 10, 2017	25.11	25.27	24.91	24.95	5,383,254	-0.30(-1.19%)
Aug 09, 2017	25.29	25.40	25.13	25.25	3,649,743	-0.11(-0.44%)
Aug 08, 2017	25.42	25.70	25.30	25.36	6,757,405	-0.30(-1.17%)
Aug 07, 2017	25.39	25.77	25.35	25.66	7,865,976	+1.23(+5.03%)
Aug 04, 2017	24.43	24.58	24.22	24.43	4,275,007	+0.49(+2.04%)
Aug 03, 2017	23.87	24.20	23.77	23.94	4,826,651	+0.10(+0.43%)
Aug 02, 2017	23.94	24.01	23.57	23.84	4,989,410	-0.41(-1.70%)
Aug 01, 2017	24.62	24.65	24.25	24.25	4,665,540	-0.28(-1.15%)
Jul 31, 2017	24.45	24.62	24.37	24.53	6,242,768	+0.43(+1.79%)
Jul 28, 2017	24.16	24.36	24.01	24.10	5,782,066	-0.17(-0.70%)
Jul 27, 2017	24.59	24.64	23.87	24.27	7,415,379	+0.16(+0.66%)
Jul 26, 2017	24.43	24.43	23.92	24.11	10,186,095	-0.37(-1.49%)
Jul 25, 2017	24.28	24.73	24.28	24.48	7,630,479	+0.50(+2.07%)
Jul 24, 2017	23.79	24.00	23.71	23.98	4,732,325	+0.33(+1.39%)
Jul 21, 2017	23.94	24.04	23.52	23.65	5,695,607	-0.42(-1.75%)
Jul 20, 2017	24.23	24.35	23.97	24.07	10,211,569	-0.40(-1.65%)
Jul 19, 2017		24.63	24.24	24.48	14,325,980	+0.47(+1.95%)
Jul 18, 2017	23.75	24.02	23.63	24.01	12,190,684	+0.12(+0.51%)
Jul 17, 2017	23.74	24.01	23.68	23.89	5,405,197	+0.41(+1.76%)
Jul 14, 2017	23.65	23.71	23.44	23.47	5,246,039	-0.03(-0.12%)
Jul 13, 2017		23.57	22.84	23.50	9,667,531	+0.48(+2.08%)
Jul 12, 2017	22.83	23.11	22.59	23.02	11,320,321	+0.27(+1.20%)
Jul 11, 2017	22.41	22.80	22.29	22.75	9,885,770	+0.77(+3.50%)
Jul 10, 2017	21.49	22.11	21.43	21.98	6,996,739	+0.37(+1.69%)
Jul 07, 2017	21.83	21.85	21.18	21.62	9,262,376	-0.03(-0.13%)
Jul 06, 2017	21.77	21.92	21.55	21.64	6,690,336	-0.04(-0.17%)
Jul 05, 2017	22.05	22.08	21.55	21.68	9,510,531	-0.16(-0.73%)
Jul 03, 2017	21.84	22.01	21.79	21.84	3,579,669	+0.53(+2.46%)
Jun 30, 2017	21.34	21.51	21.22	21.32	9,182,015	+0.36(+1.70%)
Jun 29, 2017	21.31	21.38	20.81	20.96	7,230,166	-0.23(-1.06%)
Jun 28, 2017	20.92	21.39	20.89	21.19	8,355,995	+0.68(+3.29%)
Jun 27, 2017	20.56	20.83	20.51	20.51	12,736,217	+0.43(+2.15%)
Jun 26, 2017	20.02	20.18	19.74	20.08	9,493,932	+0.19(+0.94%)
Jun 23, 2017	19.68	20.04	19.53	19.89	9,836,153	+0.30(+1.53%)
Jun 22, 2017	19.04	19.74	19.03	19.59	14,451,904	+0.67(+3.52%)
Jun 21, 2017	18.94	19.19	18.80	18.93	8,182,362	+0.28(+1.51%)
Jun 20, 2017	18.79	18.87	18.37	18.64	9,797,439	-0.50(-2.60%)
Jun 19, 2017	19.16	19.46	19.08	19.14	11,986,041	+0.27(+1.44%)
Jun 16, 2017	18.63	18.87	18.60	18.87	7,749,790	+0.01(+0.05%)
Jun 15, 2017	19.04	19.23	18.60	18.86	9,229,345	-0.69(-3.55%)
Jun 14, 2017	20.08	20.17	19.32	19.55	8,343,581	-0.25(-1.28%)
Jun 13, 2017	19.81	19.99	19.74	19.81	7,288,884	+0.06(+0.29%)
Jun 12, 2017	19.90	19.98	19.65	19.75	7,544,494	-0.15(-0.75%)
Jun 09, 2017	19.97	20.12	19.80	19.90	6,481,612	-0.13(-0.66%)
Jun 08, 2017	19.29	20.21	19.29	20.03	11,257,982	+0.53(+2.74%)
Jun 07, 2017	19.62	19.80	19.29	19.50	7,637,314	-0.03(-0.14%)
Jun 06, 2017	19.20	19.53	19.19	19.53	13,232,126	-0.35(-1.75%)
Jun 05, 2017	19.83	19.98	19.65	19.87	6,591,686	+0.07(+0.33%)
Jun 02, 2017	20.06	20.10	19.65	19.81	9,126,979	-0.74(-3.61%)
Jun 01, 2017	20.48	20.62	20.37	20.55	8,639,347	+0.07(+0.32%)
May 31, 2017	20.66	20.68	20.23	20.48	8,402,164	-0.48(-2.28%)
May 30, 2017	20.76	21.12	20.65	20.96	6,007,939	+0.08(+0.40%)
May 26, 2017	20.72	21.03	20.65	20.88	7,418,866	+0.32(+1.55%)
May 25, 2017	20.57	20.91	20.41	20.56	10,691,294	-0.36(-1.70%)
May 24, 2017	21.14	21.41	20.88	20.91	11,296,950	-0.55(-2.58%)
May 23, 2017	21.04	21.68	20.80	21.47	12,995,722	+0.19(+0.88%)