Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.59	19.67	19.11	19.43	1,184,084	+0.08(+0.44%)
Dec 28, 2018	19.49	19.60	19.25	19.35	2,059,994	-0.13(-0.68%)
Dec 27, 2018	19.00	19.48	18.89	19.48	2,175,796	-0.27(-1.38%)
Dec 26, 2018	18.90	19.76	18.65	19.75	1,448,540	+0.87(+4.63%)
Dec 24, 2018	19.21	19.45	18.87	18.88	1,201,743	-0.44(-2.29%)
Dec 21, 2018	19.76	19.85	19.26	19.32	2,952,925	-0.61(-3.07%)
Dec 20, 2018	20.10	20.34	19.64	19.93	2,936,156	-0.01(-0.05%)
Dec 19, 2018	20.72	21.03	19.83	19.94	3,119,856	-0.55(-2.66%)
Dec 18, 2018	20.62	20.78	20.35	20.48	2,956,123	+0.30(+1.49%)
Dec 17, 2018	20.48	20.78	20.06	20.18	2,364,057	-0.17(-0.83%)
Dec 14, 2018	20.37	20.67	20.28	20.35	1,860,750	-0.50(-2.39%)
Dec 13, 2018	20.99	21.04	20.76	20.85	2,510,766	+0.01(+0.05%)
Dec 12, 2018	20.84	21.16	20.81	20.84	2,220,090	+0.56(+2.78%)
Dec 11, 2018	20.64	20.74	20.17	20.28	2,690,004	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.78	20.12	3,774,356	-0.19(-0.93%)
Dec 07, 2018	20.89	21.24	20.22	20.31	3,392,369	-0.43(-2.09%)
Dec 06, 2018	20.47	20.76	20.19	20.74	4,139,991	-0.73(-3.42%)
Dec 04, 2018	21.74	22.00	21.42	21.47	2,990,902	-0.85(-3.79%)