Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.70	34.95	33.98	34.11	6,327,297	-0.22(-0.63%)
Jan 30, 2018	34.52	34.57	34.09	34.33	4,137,239	-0.61(-1.74%)
Jan 29, 2018	35.12	35.15	34.83	34.94	2,098,166	-0.04(-0.11%)
Jan 26, 2018	34.55	35.15	34.53	34.98	2,510,260	+0.54(+1.58%)
Jan 25, 2018	34.66	34.89	34.27	34.43	3,764,953	+0.58(+1.72%)
Jan 24, 2018	33.98	34.07	33.72	33.85	3,309,918	+0.35(+1.04%)
Jan 23, 2018	33.98	34.04	33.35	33.50	4,943,788	-1.12(-3.25%)
Jan 22, 2018	34.88	34.90	34.33	34.63	3,096,701	+0.07(+0.19%)
Jan 19, 2018	34.66	34.74	34.38	34.56	1,867,820	+0.21(+0.60%)
Jan 18, 2018	34.19	34.50	33.98	34.36	3,052,666	-0.03(-0.08%)
Jan 17, 2018	34.34	34.47	34.13	34.39	1,990,601	-0.03(-0.08%)
Jan 16, 2018	34.49	34.71	34.35	34.41	2,909,020	-0.42(-1.21%)
Jan 12, 2018		34.84	34.84	34.84	0	+0.27(+0.79%)
Jan 11, 2018	34.18	34.57	33.92	34.56	3,539,036	+0.96(+2.85%)
Jan 10, 2018			33.43	33.61	2,117,690	+0.35(+1.04%)
Jan 09, 2018	33.25	33.38	33.10	33.26	4,640,447	+0.26(+0.80%)
Jan 08, 2018	32.59	33.03	32.58	33.00	2,975,396	+0.63(+1.94%)
Jan 05, 2018	32.05	32.37	31.98	32.37	2,703,778	-0.03(-0.09%)
Jan 04, 2018	32.52	32.68	32.34	32.40	3,035,593	-0.33(-1.00%)
Jan 03, 2018	32.47	32.81	32.23	32.73	6,284,476	+0.78(+2.44%)
Jan 02, 2018	31.07	31.95	31.04	31.95	3,017,941	+1.66(+5.48%)
Dec 29, 2017		30.29	30.29	30.29	0	-0.41(-1.34%)
Dec 28, 2017	30.72	30.81	30.46	30.70	2,333,982	-0.03(-0.09%)
Dec 27, 2017	30.80	30.93	30.64	30.73	1,528,373	-0.17(-0.55%)
Dec 26, 2017	30.61	30.94	30.52	30.90	1,164,300	+0.22(+0.73%)
Dec 22, 2017	30.47	30.70	30.39	30.67	3,666,152	-0.07(-0.21%)
Dec 21, 2017	30.47	30.86	30.46	30.74	4,264,851	+0.59(+1.96%)
Dec 20, 2017	30.00	30.28	29.77	30.15	5,090,790	+0.25(+0.85%)
Dec 19, 2017	29.80	29.91	29.69	29.90	3,592,709	+0.22(+0.76%)
Dec 18, 2017	29.46	29.79	29.35	29.67	2,863,843	+0.95(+3.30%)
Dec 15, 2017	28.98	29.04	28.70	28.72	2,867,588	-0.41(-1.42%)
Dec 14, 2017	29.56	29.86	29.14	29.14	2,178,387	-0.76(-2.54%)
Dec 13, 2017	29.67	29.98	29.59	29.90	4,117,839	+0.15(+0.50%)
Dec 12, 2017	29.74	29.77	29.58	29.75	3,992,177	+0.05(+0.16%)
Dec 11, 2017		29.82	29.60	29.70	6,114,228	+0.35(+1.18%)
Dec 08, 2017	29.24	29.38	29.05	29.35	3,629,033	+0.25(+0.87%)
Dec 07, 2017	28.88	29.15	28.84	29.10	2,120,699	+0.29(+1.01%)
Dec 06, 2017	28.67	29.03	28.67	28.81	3,533,654	+0.46(+1.62%)
Dec 05, 2017	28.37	28.62	28.32	28.35	2,701,550	-0.83(-2.86%)
Dec 04, 2017	29.04	29.32	28.94	29.18	3,803,613	+0.60(+2.10%)
Dec 01, 2017	28.69	28.95	28.40	28.58	3,906,095	+0.22(+0.79%)
Nov 30, 2017	28.54	28.66	28.31	28.36	3,627,119	-0.14(-0.49%)
Nov 29, 2017	28.46	28.80	28.34	28.50	5,902,528	+0.43(+1.54%)
Nov 28, 2017	27.87	28.10	27.75	28.07	2,773,979	+0.29(+1.05%)
Nov 27, 2017	27.75	27.85	27.57	27.78	2,448,378	+0.07(+0.24%)
Nov 24, 2017	27.71	27.92	27.59	27.71	1,477,154	+0.35(+1.27%)
Nov 22, 2017	27.27	27.58	27.27	27.36	4,804,915	+0.24(+0.90%)
Nov 21, 2017	26.81	27.12	26.80	27.12	3,760,941	+0.59(+2.23%)
Nov 20, 2017	26.20	26.62	26.15	26.53	3,820,896	+0.28(+1.07%)
Nov 17, 2017	25.99	26.30	25.89	26.25	2,372,825	-0.08(-0.32%)
Nov 16, 2017	26.44	26.45	26.10	26.33	2,622,117	+0.16(+0.61%)
Nov 15, 2017	25.68	26.29	25.47	26.17	4,249,991	+0.24(+0.94%)
Nov 14, 2017	27.03	27.04	25.89	25.93	5,997,768	-1.27(-4.69%)
Nov 13, 2017	26.95	27.35	26.91	27.20	4,238,748	-0.11(-0.41%)
Nov 10, 2017	27.76	28.05	27.22	27.32	8,024,622	+0.93(+3.52%)
Nov 09, 2017	26.58	26.71	26.16	26.39	8,841,422	-0.80(-2.93%)
Nov 08, 2017	27.34	27.42	27.12	27.19	6,251,372	-0.26(-0.96%)
Nov 07, 2017	27.67	27.72	27.36	27.45	2,660,643	-0.42(-1.51%)
Nov 06, 2017	27.77	27.94	27.56	27.87	2,639,070	+0.29(+1.05%)
Nov 03, 2017	27.55	27.74	27.31	27.58	3,782,690	-0.10(-0.37%)
Nov 02, 2017	27.65	27.88	27.62	27.68	2,441,308	+0.09(+0.34%)