Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	27.70	27.88	27.35	27.59	6,829,777	+0.78(+2.90%)
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%)