Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	27.16	27.20	26.52	26.81	6,766,326	-0.29(-1.07%)
Oct 30, 2017	27.37	27.50	27.07	27.10	2,881,923	-0.21(-0.76%)
Oct 27, 2017	26.99	27.70	26.93	27.31	4,275,377	-0.25(-0.92%)
Oct 26, 2017	27.99	28.04	27.55	27.56	4,264,693	-0.62(-2.20%)
Oct 25, 2017	28.16	28.35	28.02	28.18	3,706,725	-0.35(-1.22%)
Oct 24, 2017	28.07	28.59	28.05	28.53	4,006,913	+0.32(+1.13%)
Oct 23, 2017	28.14	28.42	28.12	28.21	7,646,714	+0.23(+0.84%)
Oct 20, 2017	28.03	28.10	27.62	27.97	3,357,252	+0.47(+1.70%)
Oct 19, 2017	26.87	27.51	26.81	27.50	3,636,786	+0.32(+1.17%)
Oct 18, 2017	27.18	27.26	26.87	27.19	3,866,024	+0.13(+0.49%)
Oct 17, 2017	27.05	27.10	26.76	27.05	4,042,242	-0.12(-0.45%)
Oct 16, 2017	27.77	27.81	27.08	27.18	4,167,029	-0.34(-1.23%)
Oct 13, 2017	26.88	27.61	26.84	27.51	10,876,479	+2.13(+8.38%)
Oct 12, 2017	25.01	25.66	24.97	25.39	4,100,100	+0.57(+2.30%)
Oct 11, 2017	24.72	24.85	24.63	24.81	3,031,613	+0.27(+1.11%)
Oct 10, 2017	24.59	24.68	24.49	24.54	3,351,123	-0.08(-0.34%)
Oct 09, 2017	24.95	25.00	24.58	24.63	3,157,409	-0.41(-1.65%)
Oct 06, 2017	25.00	25.07	24.86	25.04	3,092,037	+0.04(+0.15%)
Oct 05, 2017	25.19	25.23	24.94	25.00	2,964,189	+0.16(+0.64%)
Oct 04, 2017	24.95	25.07	24.84	24.84	2,674,920	-0.17(-0.67%)
Oct 03, 2017	24.83	25.05	24.75	25.01	5,547,389	+0.33(+1.33%)
Oct 02, 2017	24.34	24.78	24.28	24.68	3,944,904	+0.53(+2.21%)
Sep 29, 2017	24.07	24.18	24.00	24.15	2,118,560	+0.26(+1.10%)
Sep 28, 2017	23.81	23.95	23.61	23.89	4,140,567	+0.15(+0.63%)
Sep 27, 2017	23.44	23.83	23.30	23.74	6,140,087	+0.36(+1.52%)
Sep 26, 2017	23.52	23.61	23.36	23.38	2,875,681	+0.00(+0.00%)
Sep 25, 2017	23.77	23.80	23.19	23.38	7,048,107	-0.61(-2.54%)
Sep 22, 2017	24.09	24.34	23.92	23.99	6,609,088	-0.38(-1.54%)
Sep 21, 2017	24.80	24.81	24.30	24.36	5,073,803	-0.81(-3.20%)
Sep 20, 2017	25.37	25.53	24.93	25.17	4,496,770	-0.06(-0.22%)
Sep 19, 2017	25.20	25.26	24.95	25.23	3,585,909	-0.19(-0.74%)
Sep 18, 2017	25.37	25.50	25.28	25.41	2,909,852	+0.35(+1.38%)
Sep 15, 2017	25.23	25.31	25.03	25.07	4,982,961	-0.23(-0.93%)
Sep 14, 2017	25.17	25.35	25.08	25.30	3,800,240	-0.23(-0.88%)
Sep 13, 2017	25.66	25.70	25.48	25.53	3,338,204	-0.18(-0.69%)
Sep 12, 2017	25.78	25.88	25.54	25.70	5,735,679	+0.21(+0.81%)
Sep 11, 2017	25.38	25.66	25.37	25.50	5,062,979	+0.34(+1.34%)
Sep 08, 2017	25.67	25.70	24.94	25.16	5,458,552	-0.38(-1.50%)
Sep 07, 2017	25.29	25.55	25.13	25.55	6,207,457	+0.40(+1.60%)
Sep 06, 2017	25.19	25.29	25.10	25.14	2,907,856	+0.18(+0.71%)
Sep 05, 2017	25.44	25.64	24.78	24.96	6,166,235	-0.67(-2.63%)
Sep 01, 2017	25.62	25.72	25.50	25.64	3,577,863	+0.62(+2.47%)
Aug 31, 2017	25.19	25.32	24.92	25.02	5,850,805	+0.01(+0.04%)
Aug 30, 2017	24.66	25.12	24.63	25.01	5,372,062	+0.27(+1.10%)
Aug 29, 2017	24.27	24.85	24.21	24.74	4,045,422	-0.14(-0.57%)
Aug 28, 2017	24.83	24.98	24.80	24.88	2,835,533	+0.00(+0.00%)
Aug 25, 2017	24.99	25.00	24.79	24.88	3,103,406	+0.36(+1.45%)
Aug 24, 2017	24.53	24.70	24.42	24.52	1,898,768	-0.17(-0.68%)
Aug 23, 2017	24.21	24.75	24.20	24.69	2,778,915	+0.20(+0.80%)
Aug 22, 2017	24.50	24.62	24.48	24.50	3,134,448	+0.15(+0.62%)
Aug 21, 2017	24.61	24.63	24.32	24.35	3,001,205	+0.00(+0.00%)
Aug 18, 2017	24.24	24.55	24.10	24.35	4,392,022	+0.50(+2.08%)
Aug 17, 2017	24.36	24.44	23.84	23.85	3,854,399	-0.88(-3.56%)
Aug 16, 2017	24.50	24.80	24.48	24.73	5,924,500	+0.70(+2.93%)
Aug 15, 2017	24.04	24.12	23.91	24.03	4,059,742	+0.03(+0.12%)
Aug 14, 2017	24.33	24.44	23.95	24.00	4,637,990	-0.19(-0.78%)
Aug 11, 2017	24.44	24.56	24.11	24.19	5,383,754	-0.75(-3.01%)
Aug 10, 2017	25.11	25.26	24.90	24.94	5,385,313	-0.30(-1.19%)
Aug 09, 2017	25.28	25.39	25.12	25.24	3,651,139	-0.11(-0.44%)
Aug 08, 2017	25.41	25.69	25.29	25.35	6,759,990	-0.30(-1.17%)
Aug 07, 2017	25.38	25.76	25.34	25.65	7,868,985	+1.23(+5.03%)
Aug 04, 2017	24.42	24.57	24.21	24.42	4,276,642	+0.49(+2.04%)
Aug 03, 2017	23.86	24.19	23.76	23.93	4,828,497	+0.10(+0.43%)
Aug 02, 2017	23.93	24.00	23.56	23.83	4,991,319	-0.41(-1.70%)
Aug 01, 2017	24.61	24.64	24.24	24.24	4,667,324	-0.28(-1.15%)
Jul 31, 2017	24.44	24.61	24.36	24.52	6,245,156	+0.43(+1.79%)
Jul 28, 2017	24.15	24.35	24.00	24.09	5,784,277	-0.17(-0.70%)
Jul 27, 2017	24.58	24.63	23.86	24.26	7,418,215	+0.16(+0.66%)
Jul 26, 2017	24.42	24.42	23.91	24.10	10,189,991	-0.37(-1.49%)
Jul 25, 2017	24.27	24.72	24.27	24.47	7,633,398	+0.50(+2.07%)
Jul 24, 2017	23.78	23.99	23.70	23.97	4,734,135	+0.33(+1.39%)
Jul 21, 2017	23.93	24.03	23.51	23.64	5,697,786	-0.42(-1.75%)
Jul 20, 2017	24.22	24.34	23.96	24.06	10,215,475	-0.40(-1.65%)
Jul 19, 2017		24.62	24.23	24.47	14,331,460	+0.47(+1.95%)
Jul 18, 2017	23.74	24.01	23.62	24.00	12,195,347	+0.12(+0.51%)
Jul 17, 2017	23.73	24.00	23.67	23.88	5,407,264	+0.41(+1.76%)
Jul 14, 2017	23.64	23.70	23.44	23.46	5,248,046	-0.03(-0.12%)
Jul 13, 2017		23.56	22.83	23.49	9,671,229	+0.48(+2.08%)
Jul 12, 2017	22.82	23.10	22.58	23.01	11,324,651	+0.27(+1.20%)
Jul 11, 2017	22.41	22.79	22.28	22.74	9,889,552	+0.77(+3.50%)
Jul 10, 2017	21.49	22.11	21.42	21.97	6,999,415	+0.37(+1.69%)
Jul 07, 2017	21.82	21.84	21.17	21.61	9,265,919	-0.03(-0.13%)
Jul 06, 2017	21.76	21.91	21.54	21.64	6,692,895	-0.04(-0.17%)
Jul 05, 2017	22.04	22.07	21.54	21.67	9,514,168	-0.16(-0.73%)
Jul 03, 2017	21.83	22.00	21.78	21.83	3,581,038	+0.53(+2.46%)
Jun 30, 2017	21.33	21.51	21.21	21.31	9,185,527	+0.36(+1.70%)
Jun 29, 2017	21.30	21.37	20.80	20.95	7,232,932	-0.22(-1.06%)
Jun 28, 2017	20.91	21.38	20.89	21.18	8,359,191	+0.68(+3.29%)
Jun 27, 2017	20.55	20.83	20.50	20.50	12,741,089	+0.43(+2.15%)
Jun 26, 2017	20.01	20.17	19.73	20.07	9,497,564	+0.19(+0.94%)
Jun 23, 2017	19.68	20.03	19.53	19.88	9,839,915	+0.30(+1.53%)
Jun 22, 2017	19.03	19.73	19.02	19.58	14,457,432	+0.67(+3.52%)
Jun 21, 2017	18.94	19.18	18.80	18.92	8,185,492	+0.28(+1.51%)
Jun 20, 2017	18.79	18.87	18.37	18.64	9,801,187	-0.50(-2.60%)
Jun 19, 2017	19.15	19.45	19.07	19.13	11,990,626	+0.27(+1.44%)
Jun 16, 2017	18.63	18.86	18.59	18.86	7,752,754	+0.01(+0.05%)
Jun 15, 2017	19.03	19.22	18.59	18.85	9,232,875	-0.69(-3.55%)
Jun 14, 2017	20.07	20.16	19.31	19.55	8,346,772	-0.25(-1.28%)
Jun 13, 2017	19.80	19.99	19.73	19.80	7,291,672	+0.06(+0.28%)
Jun 12, 2017	19.89	19.97	19.64	19.74	7,547,380	-0.15(-0.75%)
Jun 09, 2017	19.96	20.11	19.79	19.89	6,484,091	-0.13(-0.66%)
Jun 08, 2017	19.28	20.20	19.28	20.02	11,262,288	+0.53(+2.74%)
Jun 07, 2017	19.61	19.79	19.28	19.49	7,640,236	-0.03(-0.14%)
Jun 06, 2017	19.19	19.52	19.18	19.52	13,237,187	-0.35(-1.75%)
Jun 05, 2017	19.82	19.97	19.64	19.86	6,594,208	+0.07(+0.33%)
Jun 02, 2017	20.05	20.09	19.64	19.80	9,130,470	-0.74(-3.61%)
Jun 01, 2017	20.47	20.61	20.36	20.54	8,642,651	+0.07(+0.32%)
May 31, 2017	20.65	20.67	20.22	20.47	8,405,378	-0.48(-2.28%)
May 30, 2017	20.76	21.12	20.64	20.95	6,010,237	+0.08(+0.40%)
May 26, 2017	20.71	21.02	20.64	20.87	7,421,704	+0.32(+1.55%)
May 25, 2017	20.56	20.91	20.40	20.55	10,695,384	-0.36(-1.70%)
May 24, 2017	21.13	21.40	20.87	20.91	11,301,271	-0.55(-2.58%)
May 23, 2017	21.03	21.67	20.79	21.46	13,000,693	+0.19(+0.88%)