Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.55	28.67	28.32	28.37	3,625,733	-0.14(-0.49%)
Nov 29, 2017	28.47	28.81	28.35	28.51	5,900,272	+0.43(+1.54%)
Nov 28, 2017	27.88	28.12	27.76	28.08	2,772,918	+0.29(+1.05%)
Nov 27, 2017	27.76	27.86	27.58	27.79	2,447,442	+0.07(+0.24%)
Nov 24, 2017	27.72	27.93	27.60	27.72	1,476,590	+0.35(+1.27%)
Nov 22, 2017	27.28	27.59	27.28	27.37	4,803,078	+0.24(+0.90%)
Nov 21, 2017	26.82	27.13	26.81	27.13	3,759,503	+0.59(+2.23%)
Nov 20, 2017	26.21	26.63	26.16	26.54	3,819,435	+0.28(+1.07%)
Nov 17, 2017	26.00	26.32	25.90	26.26	2,371,918	-0.08(-0.32%)
Nov 16, 2017	26.45	26.46	26.11	26.34	2,621,115	+0.16(+0.61%)
Nov 15, 2017	25.69	26.30	25.48	26.18	4,248,366	+0.24(+0.94%)
Nov 14, 2017	27.04	27.05	25.90	25.94	5,995,475	-1.28(-4.69%)
Nov 13, 2017	26.96	27.37	26.92	27.22	4,237,127	-0.11(-0.41%)
Nov 10, 2017	27.77	28.06	27.23	27.33	8,021,554	+0.93(+3.52%)
Nov 09, 2017	26.59	26.72	26.17	26.40	8,838,042	-0.80(-2.93%)
Nov 08, 2017	27.35	27.43	27.13	27.20	6,248,982	-0.26(-0.96%)
Nov 07, 2017	27.68	27.73	27.37	27.46	2,659,626	-0.42(-1.51%)
Nov 06, 2017	27.78	27.95	27.57	27.88	2,638,061	+0.29(+1.05%)
Nov 03, 2017	27.56	27.75	27.32	27.59	3,781,243	-0.10(-0.37%)
Nov 02, 2017	27.67	27.89	27.63	27.69	2,440,374	+0.09(+0.34%)
Nov 01, 2017	27.71	27.89	27.37	27.60	6,827,166	+0.78(+2.90%)
Oct 31, 2017	27.17	27.22	26.53	26.82	6,763,739	-0.29(-1.07%)
Oct 30, 2017	27.38	27.51	27.08	27.11	2,880,821	-0.21(-0.76%)
Oct 27, 2017	27.00	27.71	26.94	27.32	4,273,742	-0.25(-0.92%)
Oct 26, 2017	28.00	28.05	27.56	27.57	4,263,062	-0.62(-2.20%)
Oct 25, 2017	28.17	28.36	28.03	28.19	3,705,308	-0.35(-1.22%)
Oct 24, 2017	28.08	28.60	28.06	28.54	4,005,381	+0.32(+1.13%)
Oct 23, 2017	28.15	28.43	28.13	28.22	7,643,790	+0.23(+0.84%)
Oct 20, 2017	28.04	28.11	27.63	27.98	3,355,968	+0.47(+1.70%)
Oct 19, 2017	26.88	27.52	26.82	27.52	3,635,396	+0.32(+1.17%)
Oct 18, 2017	27.19	27.27	26.88	27.20	3,864,546	+0.13(+0.49%)
Oct 17, 2017	27.07	27.11	26.77	27.07	4,040,697	-0.12(-0.45%)
Oct 16, 2017	27.78	27.82	27.09	27.19	4,165,436	-0.34(-1.23%)
Oct 13, 2017	26.89	27.62	26.85	27.52	10,872,321	+2.13(+8.38%)
Oct 12, 2017	25.02	25.67	24.98	25.40	4,098,532	+0.57(+2.30%)
Oct 11, 2017	24.73	24.86	24.64	24.82	3,030,454	+0.27(+1.11%)
Oct 10, 2017	24.60	24.69	24.50	24.55	3,349,842	-0.08(-0.34%)
Oct 09, 2017	24.96	25.01	24.59	24.64	3,156,202	-0.41(-1.65%)
Oct 06, 2017	25.01	25.08	24.87	25.05	3,090,854	+0.04(+0.15%)
Oct 05, 2017	25.20	25.24	24.95	25.01	2,963,056	+0.16(+0.64%)
Oct 04, 2017	24.96	25.08	24.85	24.85	2,673,897	-0.17(-0.67%)
Oct 03, 2017	24.84	25.06	24.76	25.02	5,545,268	+0.33(+1.33%)
Oct 02, 2017	24.35	24.79	24.29	24.69	3,943,396	+0.53(+2.21%)
Sep 29, 2017	24.08	24.19	24.01	24.16	2,117,750	+0.26(+1.10%)
Sep 28, 2017	23.82	23.96	23.62	23.90	4,138,984	+0.15(+0.63%)
Sep 27, 2017	23.45	23.84	23.30	23.75	6,137,739	+0.36(+1.52%)
Sep 26, 2017	23.53	23.61	23.37	23.39	2,874,581	+0.00(+0.00%)
Sep 25, 2017	23.78	23.81	23.20	23.39	7,045,412	-0.61(-2.54%)
Sep 22, 2017	24.10	24.35	23.93	24.00	6,606,561	-0.38(-1.54%)
Sep 21, 2017	24.81	24.81	24.31	24.37	5,071,863	-0.81(-3.20%)
Sep 20, 2017	25.38	25.54	24.94	25.18	4,495,051	-0.06(-0.22%)
Sep 19, 2017	25.21	25.27	24.96	25.24	3,584,538	-0.19(-0.74%)
Sep 18, 2017	25.38	25.51	25.29	25.42	2,908,739	+0.35(+1.38%)
Sep 15, 2017	25.24	25.32	25.04	25.08	4,981,056	-0.23(-0.93%)
Sep 14, 2017	25.18	25.36	25.09	25.31	3,798,787	-0.23(-0.88%)
Sep 13, 2017	25.67	25.71	25.49	25.54	3,336,928	-0.18(-0.69%)
Sep 12, 2017	25.79	25.89	25.55	25.71	5,733,486	+0.21(+0.81%)
Sep 11, 2017	25.39	25.67	25.38	25.51	5,061,043	+0.34(+1.34%)
Sep 08, 2017	25.68	25.71	24.95	25.17	5,456,465	-0.38(-1.50%)
Sep 07, 2017	25.30	25.56	25.14	25.56	6,205,084	+0.40(+1.60%)
Sep 06, 2017	25.20	25.30	25.11	25.15	2,906,744	+0.18(+0.71%)
Sep 05, 2017	25.45	25.65	24.79	24.97	6,163,877	-0.68(-2.63%)