Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	30.88	31.12	30.61	31.07	4,880,037	+0.79(+2.61%)
May 31, 2018	30.59	30.78	30.06	30.28	4,831,596	-0.03(-0.09%)
May 30, 2018	30.03	30.59	29.94	30.31	9,247,897	+0.59(+1.99%)
May 29, 2018	30.36	30.51	29.48	29.72	6,351,959	-1.36(-4.39%)
May 25, 2018		31.08	31.08	31.08	0	-0.42(-1.34%)
May 24, 2018	31.57	31.60	31.16	31.50	2,234,593	-0.04(-0.12%)
May 23, 2018	31.84	31.90	31.38	31.54	4,781,295	-1.28(-3.90%)
May 22, 2018	33.22	33.41	32.75	32.82	3,748,918	+0.29(+0.90%)
May 21, 2018	33.32	33.34	32.48	32.53	3,577,106	-0.62(-1.87%)
May 18, 2018	33.35	33.60	32.94	33.15	2,500,354	-0.75(-2.22%)
May 17, 2018	33.68	34.05	33.63	33.90	2,459,278	-0.06(-0.17%)
May 16, 2018	33.68	34.04	33.52	33.96	1,543,089	+0.44(+1.31%)
May 15, 2018	33.41	33.66	33.26	33.52	1,880,990	-0.53(-1.54%)
May 14, 2018	33.98	34.24	33.90	34.04	1,666,733	+0.54(+1.62%)
May 11, 2018	33.86	34.16	33.47	33.50	2,939,372	+0.41(+1.25%)
May 10, 2018	32.98	33.25	32.65	33.09	2,468,170	+0.32(+0.97%)
May 09, 2018	32.58	32.91	32.55	32.77	2,581,900	+0.32(+0.98%)
May 08, 2018	32.51	32.60	32.21	32.45	1,547,462	-0.19(-0.57%)
May 07, 2018	32.65	32.78	32.48	32.64	1,177,634	-0.02(-0.06%)
May 04, 2018	31.81	32.97	31.79	32.65	2,358,003	+0.88(+2.77%)
May 03, 2018	31.87	31.89	31.47	31.77	4,322,613	+0.17(+0.53%)
May 02, 2018	32.26	32.29	31.51	31.60	5,090,701	+0.50(+1.60%)
May 01, 2018	31.58	31.58	30.58	31.11	1,809,702	-0.63(-1.98%)
Apr 30, 2018	31.79	31.97	31.65	31.74	1,558,310	+0.21(+0.65%)
Apr 27, 2018	31.67	31.78	31.24	31.53	1,857,375	-0.41(-1.29%)
Apr 26, 2018	31.91	31.99	31.47	31.94	2,096,932	+0.31(+0.98%)
Apr 25, 2018	31.84	31.97	31.45	31.63	3,456,223	-0.86(-2.66%)
Apr 24, 2018	32.80	33.09	31.97	32.50	3,530,415	+0.15(+0.46%)
Apr 23, 2018	32.47	32.65	32.15	32.35	2,478,604	-0.41(-1.26%)
Apr 20, 2018	32.97	33.04	32.50	32.76	2,178,930	-0.01(-0.03%)
Apr 19, 2018	32.66	32.87	32.24	32.77	2,380,470	+0.31(+0.95%)
Apr 18, 2018	32.53	32.82	32.46	32.46	2,149,143	+0.97(+3.07%)
Apr 17, 2018	31.12	31.58	31.06	31.49	1,922,545	+0.66(+2.13%)
Apr 16, 2018	30.94	30.95	30.60	30.84	1,514,432	+0.20(+0.64%)
Apr 13, 2018	30.94	30.99	30.45	30.64	1,563,786	+0.38(+1.24%)
Apr 12, 2018	30.06	30.49	29.88	30.26	2,523,571	+0.38(+1.29%)
Apr 11, 2018	30.13	30.46	29.85	29.88	2,451,086	-0.70(-2.30%)
Apr 10, 2018	30.42	30.69	30.30	30.58	2,173,082	+1.36(+4.65%)
Apr 09, 2018	29.21	29.62	28.94	29.22	1,963,809	+0.08(+0.26%)
Apr 06, 2018	29.64	29.85	28.99	29.15	3,027,583	-1.02(-3.39%)
Apr 05, 2018	29.63	30.25	29.52	30.17	5,406,831	+1.34(+4.65%)
Apr 04, 2018	28.51	28.89	28.35	28.83	4,957,813	-0.81(-2.72%)
Apr 03, 2018	29.32	29.79	29.29	29.63	5,180,435	+0.23(+0.80%)