Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.41	28.41	28.41	0	-0.18(-0.63%)
Aug 30, 2018	28.95	28.95	28.52	28.59	1,430,524	-0.67(-2.28%)
Aug 29, 2018	29.00	29.36	28.84	29.26	871,798	+0.15(+0.52%)
Aug 28, 2018	29.42	29.49	29.00	29.11	1,770,904	+0.32(+1.11%)
Aug 27, 2018	28.56	28.94	28.55	28.79	2,148,544	+0.23(+0.79%)
Aug 24, 2018	28.48	28.64	28.28	28.56	2,581,213	+1.03(+3.76%)
Aug 23, 2018	27.97	28.10	27.48	27.53	1,708,282	-0.75(-2.66%)
Aug 22, 2018	28.41	28.42	28.13	28.28	1,801,965	+0.36(+1.28%)
Aug 21, 2018	28.08	28.33	27.89	27.92	1,727,527	+0.17(+0.61%)
Aug 20, 2018	27.65	27.79	27.55	27.75	1,904,960	+0.39(+1.41%)
Aug 17, 2018	26.38	27.75	26.30	27.37	4,127,772	+0.61(+2.28%)
Aug 16, 2018	26.89	27.15	26.70	26.75	2,290,052	+0.20(+0.74%)
Aug 15, 2018	26.89	26.96	26.17	26.56	4,936,043	-1.36(-4.88%)
Aug 14, 2018	27.92	28.16	27.74	27.92	1,477,656	-0.23(-0.80%)
Aug 13, 2018	28.31	28.53	27.94	28.15	1,779,847	-0.34(-1.19%)
Aug 10, 2018	28.38	28.69	28.15	28.48	3,717,525	-1.03(-3.47%)
Aug 09, 2018	29.99	30.10	29.48	29.51	1,853,329	-0.84(-2.76%)
Aug 08, 2018	30.22	30.41	29.94	30.35	1,738,337	+0.19(+0.62%)
Aug 07, 2018	30.49	30.73	30.16	30.16	2,141,874	+0.44(+1.49%)
Aug 06, 2018	29.45	29.75	29.29	29.72	2,199,730	-0.45(-1.50%)
Aug 03, 2018	29.84	30.34	29.82	30.17	1,746,684	+0.26(+0.88%)
Aug 02, 2018	29.84	30.05	29.70	29.91	2,624,550	-0.77(-2.51%)
Aug 01, 2018	30.63	30.97	30.47	30.68	2,250,512	+0.72(+2.42%)
Jul 31, 2018	30.43	30.44	29.95	29.95	2,985,338	+0.36(+1.21%)
Jul 30, 2018	29.73	29.91	29.57	29.59	2,310,510	+0.19(+0.64%)
Jul 27, 2018	29.42	29.81	29.28	29.41	4,322,368	+0.01(+0.03%)
Jul 26, 2018	28.93	29.44	28.82	29.40	4,591,931	-0.08(-0.29%)
Jul 25, 2018	28.88	29.51	28.64	29.48	2,279,463	+0.39(+1.36%)
Jul 24, 2018	29.40	29.59	29.00	29.09	2,782,854	+1.18(+4.21%)
Jul 23, 2018	27.73	28.03	27.62	27.91	3,121,261	+0.43(+1.57%)
Jul 20, 2018	27.19	27.78	27.19	27.48	3,900,309	-0.56(-2.01%)
Jul 19, 2018	28.37	28.49	27.90	28.04	3,966,038	-1.08(-3.71%)
Jul 18, 2018	28.88	29.29	28.70	29.12	2,433,052	+0.62(+2.18%)
Jul 17, 2018	28.01	28.65	27.97	28.50	3,121,688	+0.73(+2.64%)
Jul 16, 2018	27.83	27.91	27.46	27.77	2,638,548	-0.06(-0.20%)
Jul 13, 2018	27.85	28.01	27.69	27.83	1,753,421	-0.10(-0.37%)
Jul 12, 2018	27.70	28.03	27.55	27.93	2,145,401	+0.60(+2.20%)
Jul 11, 2018	27.31	27.51	27.03	27.33	3,616,813	-1.03(-3.62%)
Jul 10, 2018	28.16	28.52	28.15	28.35	2,412,999	-0.10(-0.36%)
Jul 09, 2018	28.44	28.59	28.28	28.46	1,901,034	+0.21(+0.73%)
Jul 06, 2018	27.76	28.38	27.56	28.25	2,318,363	+0.31(+1.11%)
Jul 05, 2018	27.62	27.98	27.50	27.94	3,926,330	+1.26(+4.72%)
Jul 03, 2018		26.68	26.68	26.68	0	-0.13(-0.49%)
Jul 02, 2018	26.82	27.00	26.56	26.81	3,907,440	-0.25(-0.94%)
Jun 29, 2018	27.58	27.78	27.04	27.07	4,128,174	-0.37(-1.34%)
Jun 28, 2018	27.24	27.52	27.03	27.43	3,700,162	-0.21(-0.75%)
Jun 27, 2018	28.08	28.42	27.54	27.64	3,485,439	-0.75(-2.65%)
Jun 26, 2018	28.25	28.46	28.05	28.39	2,756,626	-0.36(-1.24%)
Jun 25, 2018	29.28	29.39	28.47	28.75	2,994,305	-1.28(-4.26%)
Jun 22, 2018	29.94	30.14	29.77	30.03	2,162,842	+0.64(+2.18%)
Jun 21, 2018	29.34	29.60	29.27	29.39	1,491,597	-0.45(-1.51%)
Jun 20, 2018	29.77	29.91	29.56	29.84	1,267,654	+0.10(+0.35%)
Jun 19, 2018	29.53	29.83	29.17	29.74	2,643,633	-1.15(-3.71%)
Jun 18, 2018	30.12	31.01	30.06	30.88	2,882,772	+0.30(+0.98%)
Jun 15, 2018		31.64	30.40	30.58	3,193,142	-1.06(-3.36%)
Jun 14, 2018	31.84	31.92	31.48	31.64	2,663,063	-0.27(-0.85%)
Jun 13, 2018	31.91	32.10	31.45	31.92	2,765,732	+0.68(+2.17%)
Jun 12, 2018	31.47	31.55	31.11	31.24	1,309,118	-0.54(-1.69%)
Jun 11, 2018	31.77	31.86	31.59	31.78	1,742,695	+0.70(+2.24%)
Jun 08, 2018	31.12	31.26	30.70	31.08	2,949,976	-0.11(-0.36%)
Jun 07, 2018	32.09	32.22	30.69	31.19	5,850,582	-1.79(-5.42%)
Jun 06, 2018		33.04		32.98	4,834,709	+1.45(+4.59%)
Jun 05, 2018	31.34	31.63	31.28	31.53	2,070,307	+0.55(+1.76%)
Jun 04, 2018	31.02	31.14	30.86	30.99	4,515,313	-0.08(-0.27%)