Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.14	28.14	28.14	0	-0.18(-0.62%)
Aug 30, 2018	28.67	28.67	28.25	28.31	1,444,461	-0.66(-2.28%)
Aug 29, 2018	28.72	29.08	28.56	28.97	880,291	+0.15(+0.52%)
Aug 28, 2018	29.13	29.21	28.72	28.82	1,788,157	+0.32(+1.11%)
Aug 27, 2018	28.28	28.66	28.28	28.51	2,169,477	+0.22(+0.79%)
Aug 24, 2018	28.21	28.37	28.01	28.28	2,606,361	+1.02(+3.76%)
Aug 23, 2018	27.70	27.83	27.21	27.26	1,724,926	-0.75(-2.66%)
Aug 22, 2018	28.14	28.14	27.86	28.01	1,819,521	+0.35(+1.28%)
Aug 21, 2018	27.81	28.06	27.62	27.65	1,744,358	+0.17(+0.61%)
Aug 20, 2018	27.38	27.52	27.29	27.48	1,923,520	+0.38(+1.41%)
Aug 17, 2018	26.12	27.48	26.05	27.10	4,167,988	+0.61(+2.28%)
Aug 16, 2018	26.63	26.89	26.44	26.50	2,312,363	+0.20(+0.74%)
Aug 15, 2018	26.63	26.70	25.92	26.30	4,984,134	-1.35(-4.88%)
Aug 14, 2018	27.65	27.88	27.47	27.65	1,492,053	-0.22(-0.80%)
Aug 13, 2018	28.03	28.25	27.67	27.87	1,797,188	-0.34(-1.19%)
Aug 10, 2018	28.11	28.42	27.87	28.21	3,753,744	-1.02(-3.47%)
Aug 09, 2018	29.70	29.81	29.20	29.23	1,871,385	-0.83(-2.76%)
Aug 08, 2018	29.93	30.12	29.65	30.05	1,755,274	+0.19(+0.62%)
Aug 07, 2018	30.19	30.44	29.87	29.87	2,162,742	+0.44(+1.49%)
Aug 06, 2018	29.17	29.47	29.01	29.43	2,221,161	-0.45(-1.50%)
Aug 03, 2018	29.55	30.04	29.53	29.88	1,763,701	+0.26(+0.88%)
Aug 02, 2018	29.55	29.76	29.41	29.62	2,650,121	-0.76(-2.51%)
Aug 01, 2018	30.33	30.67	30.18	30.38	2,272,438	+0.72(+2.42%)
Jul 31, 2018	30.14	30.15	29.66	29.66	3,014,423	+0.35(+1.21%)
Jul 30, 2018	29.44	29.62	29.28	29.31	2,333,021	+0.19(+0.64%)
Jul 27, 2018	29.13	29.52	29.00	29.12	4,364,480	+0.01(+0.03%)
Jul 26, 2018	28.65	29.16	28.55	29.11	4,636,669	-0.08(-0.29%)
Jul 25, 2018	28.60	29.23	28.36	29.20	2,301,671	+0.39(+1.36%)
Jul 24, 2018	29.11	29.31	28.72	28.81	2,809,966	+1.16(+4.21%)
Jul 23, 2018	27.47	27.76	27.35	27.64	3,151,671	+0.43(+1.57%)
Jul 20, 2018	26.92	27.52	26.92	27.21	3,938,309	-0.56(-2.01%)
Jul 19, 2018	28.10	28.22	27.63	27.77	4,004,678	-1.07(-3.71%)
Jul 18, 2018	28.60	29.01	28.42	28.84	2,456,757	+0.61(+2.18%)
Jul 17, 2018	27.74	28.38	27.70	28.23	3,152,102	+0.73(+2.64%)
Jul 16, 2018	27.56	27.64	27.20	27.50	2,664,254	-0.06(-0.20%)
Jul 13, 2018	27.58	27.74	27.42	27.56	1,770,504	-0.10(-0.37%)
Jul 12, 2018	27.44	27.76	27.29	27.66	2,166,303	+0.60(+2.20%)
Jul 11, 2018	27.05	27.24	26.77	27.06	3,652,051	-1.02(-3.62%)
Jul 10, 2018	27.88	28.25	27.87	28.08	2,436,509	-0.10(-0.36%)
Jul 09, 2018	28.16	28.31	28.01	28.18	1,919,556	+0.20(+0.73%)
Jul 06, 2018	27.49	28.11	27.30	27.98	2,340,950	+0.31(+1.11%)
Jul 05, 2018	27.35	27.71	27.23	27.67	3,964,583	+1.25(+4.72%)
Jul 03, 2018		26.42	26.42	26.42	0	-0.13(-0.49%)
Jul 02, 2018	26.56	26.74	26.30	26.55	3,945,510	-0.25(-0.94%)
Jun 29, 2018	27.32	27.51	26.78	26.80	4,168,394	-0.36(-1.34%)
Jun 28, 2018	26.98	27.25	26.77	27.17	3,736,211	-0.20(-0.75%)
Jun 27, 2018	27.81	28.14	27.27	27.37	3,519,397	-0.75(-2.65%)
Jun 26, 2018	27.98	28.18	27.78	28.12	2,783,483	-0.35(-1.24%)
Jun 25, 2018	29.00	29.10	28.19	28.47	3,023,478	-1.27(-4.26%)
Jun 22, 2018	29.65	29.85	29.49	29.74	2,183,915	+0.63(+2.18%)
Jun 21, 2018	29.06	29.32	28.99	29.10	1,506,130	-0.45(-1.51%)
Jun 20, 2018	29.49	29.62	29.27	29.55	1,280,004	+0.10(+0.35%)
Jun 19, 2018	29.24	29.54	28.89	29.45	2,669,389	-1.14(-3.71%)
Jun 18, 2018	29.83	30.71	29.77	30.59	2,910,858	+0.30(+0.98%)
Jun 15, 2018		31.34	30.11	30.29	3,224,252	-1.05(-3.36%)
Jun 14, 2018	31.54	31.61	31.18	31.34	2,689,009	-0.27(-0.85%)
Jun 13, 2018	31.60	31.79	31.15	31.61	2,792,678	+0.67(+2.17%)
Jun 12, 2018	31.16	31.24	30.81	30.94	1,321,873	-0.53(-1.69%)
Jun 11, 2018	31.46	31.55	31.28	31.47	1,759,674	+0.69(+2.24%)
Jun 08, 2018	30.82	30.96	30.41	30.78	2,978,717	-0.11(-0.36%)
Jun 07, 2018	31.78	31.91	30.39	30.89	5,907,583	-1.77(-5.42%)
Jun 06, 2018		32.72		32.66	4,881,812	+1.43(+4.59%)
Jun 05, 2018	31.04	31.32	30.98	31.23	2,090,478	+0.54(+1.76%)
Jun 04, 2018	30.72	30.84	30.57	30.69	4,559,305	-0.08(-0.27%)