Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.93	21.62	20.92	21.60	4,157,546	+0.08(+0.39%)
Nov 29, 2018	21.52	21.76	21.33	21.52	5,220,167	-0.61(-2.76%)
Nov 28, 2018	21.06	22.33	20.66	22.13	5,959,674	+1.21(+5.80%)
Nov 27, 2018	20.85	20.98	20.57	20.91	2,456,214	-0.59(-2.75%)
Nov 26, 2018	21.22	21.68	21.19	21.51	2,944,671	+0.08(+0.35%)
Nov 23, 2018	21.25	21.48	21.15	21.43	2,095,149	-1.12(-4.96%)
Nov 21, 2018		22.55	22.55	22.55	0	+0.53(+2.39%)
Nov 20, 2018	22.29	22.36	21.74	22.02	3,335,957	-1.13(-4.87%)
Nov 19, 2018	23.39	23.42	23.01	23.15	1,551,078	-0.18(-0.77%)
Nov 16, 2018	23.21	23.51	23.11	23.33	2,199,465	+0.01(+0.04%)
Nov 15, 2018	22.88	23.48	22.77	23.32	2,483,323	+0.35(+1.51%)
Nov 14, 2018	23.02	23.16	22.61	22.97	2,106,925	+0.16(+0.70%)
Nov 13, 2018	22.79	23.12	22.41	22.81	2,448,873	-0.09(-0.41%)
Nov 12, 2018	23.53	23.55	22.88	22.91	3,040,119	-0.94(-3.94%)
Nov 09, 2018	23.75	23.94	23.41	23.85	3,267,615	-0.03(-0.12%)
Nov 08, 2018	24.45	24.55	23.74	23.88	3,154,092	-0.63(-2.57%)
Nov 07, 2018	24.58	24.58	24.27	24.51	1,890,532	+0.24(+0.97%)
Nov 06, 2018	24.13	24.30	24.02	24.27	2,671,435	+0.27(+1.14%)
Nov 05, 2018	24.16	24.36	23.86	24.00	2,009,069	+0.02(+0.08%)
Nov 02, 2018	24.52	24.77	23.59	23.98	3,650,959	+0.24(+0.99%)
Nov 01, 2018	23.78	23.97	23.14	23.75	3,786,629	+0.34(+1.45%)
Oct 31, 2018	23.23	23.60	23.16	23.41	3,499,529	+0.34(+1.47%)
Oct 30, 2018	23.01	23.25	22.75	23.07	3,999,111	-0.05(-0.20%)
Oct 29, 2018	23.75	24.00	22.96	23.12	4,962,502	+0.15(+0.66%)
Oct 26, 2018	22.58	23.12	22.38	22.96	3,813,122	-0.61(-2.59%)
Oct 25, 2018	23.43	23.74	23.27	23.58	3,649,500	+0.72(+3.17%)
Oct 24, 2018	23.70	24.03	22.80	22.85	12,181,907	-2.14(-8.58%)
Oct 23, 2018	24.70	25.06	24.41	25.00	2,991,122	-0.55(-2.17%)
Oct 22, 2018	25.59	25.66	25.29	25.55	2,448,639	-0.09(-0.37%)
Oct 19, 2018	25.56	26.07	25.53	25.64	4,415,093	-0.59(-2.26%)
Oct 18, 2018	27.10	27.12	26.11	26.24	3,217,478	-0.79(-2.92%)
Oct 17, 2018	27.04	27.17	26.58	27.03	1,739,672	+0.10(+0.38%)
Oct 16, 2018	26.98	26.99	26.75	26.92	2,963,662	+0.43(+1.63%)
Oct 15, 2018	26.62	26.85	26.48	26.49	1,906,086	-0.30(-1.12%)
Oct 12, 2018	26.98	27.01	26.47	26.79	3,066,746	+0.45(+1.71%)
Oct 11, 2018	26.55	26.88	26.13	26.34	4,117,335	-0.31(-1.16%)
Oct 10, 2018	27.60	27.60	26.59	26.65	4,243,538	-1.19(-4.29%)
Oct 09, 2018	27.81	28.35	27.52	27.85	3,142,167	+0.01(+0.03%)
Oct 08, 2018	27.43	27.86	27.34	27.84	1,603,436	-0.10(-0.37%)
Oct 05, 2018	28.17	28.18	27.60	27.94	3,186,587	-0.67(-2.33%)
Oct 04, 2018	29.46	29.46	28.37	28.61	3,254,568	-0.54(-1.84%)
Oct 03, 2018	29.31	29.43	29.12	29.14	2,487,505	+0.09(+0.32%)
Oct 02, 2018	28.93	29.18	28.80	29.05	2,595,593	-0.24(-0.83%)
Oct 01, 2018	29.10	29.50	28.82	29.29	3,190,908	+0.27(+0.94%)
Sep 28, 2018	29.14	29.41	28.88	29.02	2,570,898	-0.44(-1.50%)
Sep 27, 2018	30.01	30.01	29.44	29.46	4,036,668	-0.43(-1.45%)
Sep 26, 2018	30.25	30.34	29.89	29.90	1,916,909	-0.73(-2.40%)
Sep 25, 2018	30.69	30.78	30.42	30.63	2,844,893	+0.74(+2.49%)
Sep 24, 2018	30.45	30.48	29.86	29.89	2,799,264	-0.25(-0.84%)
Sep 21, 2018	30.57	30.57	29.91	30.14	4,259,204	-0.31(-1.02%)
Sep 20, 2018	30.49	30.58	30.11	30.45	5,762,274	+1.18(+4.02%)
Sep 19, 2018	29.29	29.75	29.21	29.27	2,634,623	+0.65(+2.27%)
Sep 18, 2018	28.29	28.74	28.20	28.63	2,369,017	+0.74(+2.66%)
Sep 17, 2018	28.06	28.37	27.81	27.88	2,013,115	+0.24(+0.88%)
Sep 14, 2018	27.41	27.86	27.30	27.64	3,743,471	+0.40(+1.48%)
Sep 13, 2018	27.61	27.70	26.93	27.23	1,536,900	-0.37(-1.33%)
Sep 12, 2018	26.97	27.67	26.89	27.60	2,255,731	+0.91(+3.42%)
Sep 11, 2018	26.42	26.83	26.30	26.69	5,044,165	-0.49(-1.80%)
Sep 10, 2018	27.21	27.39	27.11	27.18	1,714,624	+0.15(+0.56%)
Sep 07, 2018	26.90	27.18	26.68	27.03	1,456,917	-0.15(-0.55%)
Sep 06, 2018	27.36	27.51	26.78	27.18	1,630,483	+0.10(+0.38%)
Sep 05, 2018	27.16	27.30	26.93	27.07	2,354,198	-0.37(-1.34%)