Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	27.57	27.77	27.03	27.05	4,129,753	-0.37(-1.34%)
Jun 28, 2018	27.23	27.51	27.02	27.42	3,701,577	-0.21(-0.75%)
Jun 27, 2018	28.07	28.41	27.52	27.63	3,486,773	-0.75(-2.65%)
Jun 26, 2018	28.24	28.45	28.04	28.38	2,757,680	-0.36(-1.24%)
Jun 25, 2018	29.27	29.38	28.46	28.74	2,995,450	-1.28(-4.26%)
Jun 22, 2018	29.93	30.13	29.76	30.02	2,163,670	+0.64(+2.18%)
Jun 21, 2018	29.33	29.59	29.26	29.38	1,492,168	-0.45(-1.51%)
Jun 20, 2018	29.76	29.89	29.55	29.83	1,268,138	+0.10(+0.35%)
Jun 19, 2018	29.52	29.82	29.16	29.72	2,644,644	-1.15(-3.72%)
Jun 18, 2018	30.11	30.99	30.04	30.87	2,883,874	+0.30(+0.98%)
Jun 15, 2018		31.63	30.39	30.57	3,194,363	-1.06(-3.36%)
Jun 14, 2018	31.83	31.91	31.47	31.63	2,664,082	-0.27(-0.85%)
Jun 13, 2018	31.90	32.08	31.44	31.91	2,766,790	+0.68(+2.17%)
Jun 12, 2018	31.45	31.53	31.10	31.23	1,309,619	-0.54(-1.69%)
Jun 11, 2018	31.75	31.84	31.58	31.76	1,743,362	+0.70(+2.24%)
Jun 08, 2018	31.11	31.25	30.69	31.07	2,951,105	-0.11(-0.36%)
Jun 07, 2018	32.07	32.21	30.68	31.18	5,852,820	-1.79(-5.42%)
Jun 06, 2018		33.02		32.97	4,836,558	+1.45(+4.59%)
Jun 05, 2018	31.33	31.61	31.27	31.52	2,071,099	+0.55(+1.76%)
Jun 04, 2018	31.01	31.13	30.85	30.97	4,517,040	-0.08(-0.27%)
Jun 01, 2018	30.87	31.11	30.60	31.06	4,881,903	+0.79(+2.61%)
May 31, 2018	30.58	30.77	30.04	30.27	4,833,444	-0.03(-0.09%)
May 30, 2018	30.02	30.58	29.93	30.30	9,251,434	+0.59(+1.99%)
May 29, 2018	30.34	30.50	29.47	29.71	6,354,389	-1.36(-4.39%)
May 25, 2018		31.07	31.07	31.07	0	-0.42(-1.34%)
May 24, 2018	31.56	31.59	31.14	31.49	2,235,448	-0.04(-0.12%)
May 23, 2018	31.83	31.89	31.37	31.53	4,783,124	-1.28(-3.90%)
May 22, 2018	33.20	33.40	32.74	32.81	3,750,352	+0.29(+0.90%)
May 21, 2018	33.31	33.32	32.46	32.52	3,578,474	-0.62(-1.87%)
May 18, 2018	33.33	33.59	32.93	33.14	2,501,310	-0.75(-2.22%)
May 17, 2018	33.66	34.03	33.62	33.89	2,460,219	-0.06(-0.17%)
May 16, 2018	33.66	34.03	33.50	33.95	1,543,679	+0.44(+1.32%)
May 15, 2018	33.40	33.65	33.25	33.50	1,881,709	-0.52(-1.54%)
May 14, 2018	33.96	34.23	33.89	34.03	1,667,371	+0.54(+1.62%)
May 11, 2018	33.84	34.15	33.46	33.49	2,940,497	+0.41(+1.25%)
May 10, 2018	32.97	33.24	32.64	33.07	2,469,114	+0.32(+0.97%)
May 09, 2018	32.57	32.90	32.54	32.75	2,582,888	+0.32(+0.98%)
May 08, 2018	32.50	32.59	32.20	32.44	1,548,054	-0.19(-0.57%)
May 07, 2018	32.64	32.76	32.47	32.62	1,178,084	-0.02(-0.06%)
May 04, 2018	31.80	32.96	31.78	32.64	2,358,905	+0.88(+2.77%)
May 03, 2018	31.85	31.88	31.46	31.76	4,324,267	+0.17(+0.53%)
May 02, 2018	32.25	32.28	31.50	31.59	5,092,648	+0.50(+1.60%)
May 01, 2018	31.56	31.56	30.57	31.10	1,810,394	-0.63(-1.98%)
Apr 30, 2018	31.78	31.95	31.63	31.72	1,558,906	+0.21(+0.65%)
Apr 27, 2018	31.66	31.77	31.23	31.52	1,858,086	-0.41(-1.29%)
Apr 26, 2018	31.90	31.98	31.46	31.93	2,097,734	+0.31(+0.98%)
Apr 25, 2018	31.83	31.96	31.44	31.62	3,457,545	-0.86(-2.66%)
Apr 24, 2018	32.79	33.07	31.96	32.48	3,531,766	+0.15(+0.46%)
Apr 23, 2018	32.45	32.64	32.14	32.33	2,479,552	-0.41(-1.26%)
Apr 20, 2018	32.96	33.03	32.48	32.75	2,179,763	-0.01(-0.03%)
Apr 19, 2018	32.65	32.86	32.23	32.75	2,381,381	+0.31(+0.95%)
Apr 18, 2018	32.52	32.81	32.45	32.45	2,149,965	+0.97(+3.07%)
Apr 17, 2018	31.10	31.56	31.05	31.48	1,923,281	+0.66(+2.13%)
Apr 16, 2018	30.93	30.94	30.59	30.82	1,515,011	+0.20(+0.64%)
Apr 13, 2018	30.93	30.98	30.44	30.63	1,564,384	+0.37(+1.24%)
Apr 12, 2018	30.05	30.48	29.87	30.25	2,524,536	+0.38(+1.29%)
Apr 11, 2018	30.12	30.45	29.84	29.87	2,452,024	-0.70(-2.30%)
Apr 10, 2018	30.41	30.67	30.29	30.57	2,173,913	+1.36(+4.65%)
Apr 09, 2018	29.20	29.61	28.93	29.21	1,964,560	+0.07(+0.26%)
Apr 06, 2018	29.63	29.84	28.98	29.14	3,028,741	-1.02(-3.39%)
Apr 05, 2018	29.62	30.24	29.51	30.16	5,408,899	+1.34(+4.65%)
Apr 04, 2018	28.50	28.88	28.34	28.82	4,959,710	-0.81(-2.72%)
Apr 03, 2018	29.30	29.78	29.28	29.62	5,182,417	+0.23(+0.80%)