Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	26.90	26.94	26.26	26.55	6,832,249	-0.29(-1.07%)
Oct 30, 2017	27.11	27.23	26.81	26.84	2,910,001	-0.20(-0.76%)
Oct 27, 2017	26.73	27.43	26.67	27.04	4,317,031	-0.25(-0.92%)
Oct 26, 2017	27.72	27.77	27.29	27.30	4,306,243	-0.61(-2.20%)
Oct 25, 2017	27.89	28.08	27.75	27.91	3,742,839	-0.34(-1.22%)
Oct 24, 2017	27.80	28.32	27.78	28.25	4,045,951	+0.32(+1.13%)
Oct 23, 2017	27.87	28.15	27.85	27.94	7,721,214	+0.23(+0.84%)
Oct 20, 2017	27.76	27.82	27.36	27.70	3,389,961	+0.46(+1.70%)
Oct 19, 2017	26.61	27.25	26.55	27.24	3,672,219	+0.32(+1.17%)
Oct 18, 2017	26.91	27.00	26.61	26.92	3,903,690	+0.13(+0.49%)
Oct 17, 2017	26.79	26.84	26.51	26.79	4,081,625	-0.12(-0.45%)
Oct 16, 2017	27.50	27.55	26.82	26.91	4,207,628	-0.33(-1.23%)
Oct 13, 2017	26.62	27.34	26.58	27.25	10,982,447	+2.11(+8.38%)
Oct 12, 2017	24.77	25.41	24.73	25.14	4,140,047	+0.57(+2.30%)
Oct 11, 2017	24.48	24.61	24.39	24.57	3,061,150	+0.27(+1.11%)
Oct 10, 2017	24.35	24.45	24.25	24.31	3,383,773	-0.08(-0.34%)
Oct 09, 2017	24.71	24.76	24.34	24.39	3,188,171	-0.41(-1.65%)
Oct 06, 2017	24.76	24.83	24.62	24.80	3,122,162	+0.04(+0.15%)
Oct 05, 2017	24.95	24.98	24.70	24.76	2,993,069	+0.16(+0.64%)
Oct 04, 2017	24.70	24.83	24.60	24.60	2,700,981	-0.17(-0.67%)
Oct 03, 2017	24.59	24.81	24.51	24.77	5,601,436	+0.32(+1.33%)
Oct 02, 2017	24.10	24.54	24.05	24.45	3,983,339	+0.53(+2.21%)
Sep 29, 2017	23.84	23.94	23.77	23.92	2,139,201	+0.26(+1.10%)
Sep 28, 2017	23.58	23.72	23.39	23.66	4,180,908	+0.15(+0.63%)
Sep 27, 2017	23.21	23.60	23.07	23.51	6,199,908	+0.35(+1.52%)
Sep 26, 2017	23.29	23.38	23.13	23.15	2,903,698	+0.00(+0.00%)
Sep 25, 2017	23.54	23.57	22.97	23.15	7,116,775	-0.60(-2.54%)
Sep 22, 2017	23.86	24.10	23.69	23.76	6,673,479	-0.37(-1.54%)
Sep 21, 2017	24.56	24.57	24.06	24.13	5,123,236	-0.80(-3.20%)
Sep 20, 2017	25.12	25.28	24.69	24.93	4,540,581	-0.06(-0.22%)
Sep 19, 2017	24.96	25.02	24.70	24.98	3,620,846	-0.19(-0.74%)
Sep 18, 2017	25.12	25.25	25.04	25.17	2,938,202	+0.34(+1.38%)
Sep 15, 2017	24.98	25.07	24.79	24.83	5,031,509	-0.23(-0.93%)
Sep 14, 2017	24.93	25.11	24.84	25.06	3,837,265	-0.22(-0.88%)
Sep 13, 2017	25.41	25.45	25.23	25.28	3,370,728	-0.18(-0.69%)
Sep 12, 2017	25.53	25.63	25.29	25.46	5,791,560	+0.20(+0.81%)
Sep 11, 2017	25.13	25.41	25.12	25.25	5,112,306	+0.33(+1.34%)
Sep 08, 2017	25.42	25.46	24.70	24.92	5,511,733	-0.38(-1.50%)
Sep 07, 2017	25.05	25.30	24.89	25.30	6,267,935	+0.40(+1.60%)
Sep 06, 2017	24.95	25.05	24.85	24.90	2,936,187	+0.18(+0.71%)
Sep 05, 2017	25.20	25.39	24.54	24.72	6,226,311	-0.67(-2.63%)
Sep 01, 2017	25.37	25.48	25.25	25.39	3,612,721	+0.61(+2.47%)
Aug 31, 2017	24.95	25.07	24.68	24.78	5,907,809	+0.01(+0.04%)
Aug 30, 2017	24.43	24.88	24.39	24.77	5,424,401	+0.27(+1.10%)
Aug 29, 2017	24.04	24.61	23.98	24.50	4,084,836	-0.14(-0.57%)
Aug 28, 2017	24.59	24.74	24.56	24.64	2,863,159	+0.00(+0.00%)
Aug 25, 2017	24.75	24.76	24.55	24.64	3,133,642	+0.35(+1.45%)
Aug 24, 2017	24.30	24.46	24.18	24.29	1,917,268	-0.17(-0.68%)
Aug 23, 2017	23.97	24.51	23.96	24.45	2,805,990	+0.20(+0.80%)
Aug 22, 2017	24.26	24.38	24.24	24.26	3,164,987	+0.15(+0.62%)
Aug 21, 2017	24.37	24.39	24.09	24.11	3,030,445	+0.00(+0.00%)
Aug 18, 2017	24.01	24.32	23.87	24.11	4,434,812	+0.49(+2.08%)
Aug 17, 2017	24.13	24.20	23.61	23.62	3,891,951	-0.87(-3.56%)
Aug 16, 2017	24.26	24.56	24.24	24.49	5,982,221	+0.70(+2.93%)
Aug 15, 2017	23.80	23.89	23.68	23.80	4,099,295	+0.03(+0.12%)
Aug 14, 2017	24.09	24.20	23.72	23.77	4,683,177	-0.19(-0.78%)
Aug 11, 2017	24.20	24.32	23.88	23.95	5,436,206	-0.74(-3.01%)
Aug 10, 2017	24.86	25.02	24.66	24.70	5,437,781	-0.30(-1.19%)
Aug 09, 2017	25.04	25.14	24.88	24.99	3,686,711	-0.11(-0.44%)
Aug 08, 2017	25.17	25.44	25.05	25.10	6,825,851	-0.30(-1.17%)
Aug 07, 2017	25.13	25.51	25.09	25.40	7,945,651	+1.22(+5.03%)
Aug 04, 2017	24.19	24.33	23.98	24.19	4,318,309	+0.48(+2.04%)
Aug 03, 2017	23.63	23.95	23.54	23.70	4,875,540	+0.10(+0.43%)
Aug 02, 2017	23.70	23.77	23.33	23.60	5,039,948	-0.41(-1.70%)