Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.93	21.61	20.92	21.59	4,159,136	+0.08(+0.39%)
Nov 29, 2018	21.51	21.75	21.32	21.51	5,222,164	-0.61(-2.76%)
Nov 28, 2018	21.05	22.32	20.65	22.12	5,961,954	+1.21(+5.80%)
Nov 27, 2018	20.84	20.97	20.56	20.91	2,457,154	-0.59(-2.76%)
Nov 26, 2018	21.21	21.67	21.18	21.50	2,945,798	+0.08(+0.35%)
Nov 23, 2018	21.25	21.47	21.14	21.42	2,095,950	-1.12(-4.96%)
Nov 21, 2018		22.54	22.54	22.54	0	+0.53(+2.39%)
Nov 20, 2018	22.28	22.35	21.73	22.02	3,337,233	-1.13(-4.87%)
Nov 19, 2018	23.38	23.41	23.00	23.14	1,551,671	-0.18(-0.77%)
Nov 16, 2018	23.20	23.50	23.10	23.32	2,200,306	+0.01(+0.04%)
Nov 15, 2018	22.87	23.47	22.76	23.31	2,484,273	+0.35(+1.51%)
Nov 14, 2018	23.01	23.15	22.60	22.97	2,107,731	+0.16(+0.70%)
Nov 13, 2018	22.78	23.12	22.40	22.81	2,449,810	-0.09(-0.41%)
Nov 12, 2018	23.52	23.54	22.88	22.90	3,041,282	-0.94(-3.94%)
Nov 09, 2018	23.75	23.93	23.40	23.84	3,268,865	-0.03(-0.12%)
Nov 08, 2018	24.44	24.54	23.73	23.87	3,155,298	-0.63(-2.57%)
Nov 07, 2018	24.57	24.57	24.26	24.50	1,891,255	+0.23(+0.97%)
Nov 06, 2018	24.12	24.29	24.01	24.26	2,672,457	+0.27(+1.14%)
Nov 05, 2018	24.15	24.35	23.85	23.99	2,009,838	+0.02(+0.08%)
Nov 02, 2018	24.51	24.76	23.59	23.97	3,652,355	+0.23(+0.99%)
Nov 01, 2018	23.77	23.96	23.13	23.74	3,788,077	+0.34(+1.45%)
Oct 31, 2018	23.22	23.59	23.15	23.40	3,500,868	+0.34(+1.47%)
Oct 30, 2018	23.00	23.24	22.74	23.06	4,000,640	-0.05(-0.20%)
Oct 29, 2018	23.75	23.99	22.95	23.11	4,964,400	+0.15(+0.66%)
Oct 26, 2018	22.57	23.12	22.37	22.96	3,814,580	-0.61(-2.59%)
Oct 25, 2018	23.42	23.73	23.26	23.57	3,650,896	+0.72(+3.17%)
Oct 24, 2018	23.69	24.02	22.79	22.84	12,186,566	-2.14(-8.58%)
Oct 23, 2018	24.69	25.05	24.40	24.99	2,992,266	-0.55(-2.17%)
Oct 22, 2018	25.58	25.65	25.28	25.54	2,449,575	-0.09(-0.37%)
Oct 19, 2018	25.55	26.06	25.52	25.64	4,416,782	-0.59(-2.26%)
Oct 18, 2018	27.09	27.11	26.10	26.23	3,218,708	-0.79(-2.92%)
Oct 17, 2018	27.03	27.16	26.57	27.02	1,740,337	+0.10(+0.38%)
Oct 16, 2018	26.97	26.98	26.74	26.91	2,964,795	+0.43(+1.63%)
Oct 15, 2018	26.61	26.84	26.47	26.48	1,906,815	-0.30(-1.12%)
Oct 12, 2018	26.97	27.00	26.46	26.78	3,067,919	+0.45(+1.71%)
Oct 11, 2018	26.54	26.87	26.12	26.33	4,118,910	-0.31(-1.16%)
Oct 10, 2018	27.59	27.59	26.58	26.64	4,245,161	-1.19(-4.29%)
Oct 09, 2018	27.80	28.34	27.51	27.83	3,143,369	+0.01(+0.03%)
Oct 08, 2018	27.42	27.85	27.33	27.83	1,604,049	-0.10(-0.37%)
Oct 05, 2018	28.15	28.17	27.59	27.93	3,187,806	-0.67(-2.33%)
Oct 04, 2018	29.45	29.45	28.36	28.60	3,255,813	-0.54(-1.84%)
Oct 03, 2018	29.30	29.42	29.10	29.13	2,488,456	+0.09(+0.32%)
Oct 02, 2018	28.92	29.17	28.78	29.04	2,596,586	-0.24(-0.83%)
Oct 01, 2018	29.09	29.49	28.81	29.28	3,192,129	+0.27(+0.94%)
Sep 28, 2018	29.13	29.40	28.87	29.01	2,571,882	-0.44(-1.50%)
Sep 27, 2018	30.00	30.00	29.43	29.45	4,038,212	-0.43(-1.45%)
Sep 26, 2018	30.24	30.33	29.87	29.88	1,917,643	-0.73(-2.40%)
Sep 25, 2018	30.67	30.77	30.41	30.62	2,845,981	+0.74(+2.49%)
Sep 24, 2018	30.44	30.47	29.85	29.87	2,800,334	-0.25(-0.84%)
Sep 21, 2018	30.56	30.56	29.89	30.13	4,260,833	-0.31(-1.02%)
Sep 20, 2018	30.48	30.57	30.10	30.44	5,764,478	+1.18(+4.02%)
Sep 19, 2018	29.28	29.73	29.20	29.26	2,635,630	+0.65(+2.27%)
Sep 18, 2018	28.28	28.73	28.19	28.62	2,369,923	+0.74(+2.66%)
Sep 17, 2018	28.05	28.36	27.80	27.87	2,013,885	+0.24(+0.88%)
Sep 14, 2018	27.40	27.85	27.29	27.63	3,744,903	+0.40(+1.48%)
Sep 13, 2018	27.60	27.68	26.92	27.22	1,537,488	-0.37(-1.33%)
Sep 12, 2018	26.96	27.66	26.88	27.59	2,256,593	+0.91(+3.42%)
Sep 11, 2018	26.41	26.82	26.29	26.68	5,046,095	-0.49(-1.80%)
Sep 10, 2018	27.20	27.38	27.10	27.17	1,715,280	+0.15(+0.56%)
Sep 07, 2018	26.89	27.17	26.67	27.02	1,457,474	-0.15(-0.55%)
Sep 06, 2018	27.35	27.50	26.77	27.17	1,631,107	+0.10(+0.38%)
Sep 05, 2018	27.15	27.29	26.92	27.06	2,355,099	-0.37(-1.34%)