Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.85	29.11	28.59	28.73	2,596,939	-0.44(-1.50%)
Sep 27, 2018	29.71	29.71	29.15	29.17	4,077,555	-0.43(-1.45%)
Sep 26, 2018	29.95	30.04	29.59	29.60	1,936,326	-0.73(-2.39%)
Sep 25, 2018	30.38	30.47	30.12	30.32	2,873,708	+0.74(+2.49%)
Sep 24, 2018	30.15	30.17	29.56	29.59	2,827,617	-0.25(-0.84%)
Sep 21, 2018	30.27	30.27	29.61	29.84	4,302,345	-0.31(-1.02%)
Sep 20, 2018	30.18	30.28	29.81	30.15	5,820,640	+1.16(+4.02%)
Sep 19, 2018	29.00	29.45	28.92	28.98	2,661,309	+0.64(+2.27%)
Sep 18, 2018	28.00	28.45	27.92	28.34	2,393,013	+0.74(+2.66%)
Sep 17, 2018	27.78	28.09	27.53	27.60	2,033,506	+0.24(+0.88%)
Sep 14, 2018	27.14	27.59	27.03	27.36	3,781,389	+0.40(+1.48%)
Sep 13, 2018	27.33	27.42	26.66	26.96	1,552,467	-0.36(-1.33%)
Sep 12, 2018	26.70	27.39	26.62	27.32	2,278,579	+0.90(+3.42%)
Sep 11, 2018	26.15	26.56	26.04	26.42	5,095,258	-0.48(-1.80%)
Sep 10, 2018	26.93	27.12	26.84	26.91	1,731,992	+0.15(+0.56%)
Sep 07, 2018	26.63	26.91	26.41	26.76	1,471,674	-0.15(-0.55%)
Sep 06, 2018	27.08	27.23	26.51	26.91	1,646,999	+0.10(+0.38%)
Sep 05, 2018	26.89	27.02	26.66	26.80	2,378,044	-0.36(-1.34%)
Sep 04, 2018	27.20	27.35	27.10	27.17	2,113,546	-0.96(-3.41%)
Aug 31, 2018		28.12	28.12	28.12	0	-0.18(-0.63%)
Aug 30, 2018	28.66	28.66	28.24	28.30	1,445,014	-0.66(-2.28%)
Aug 29, 2018	28.71	29.07	28.55	28.96	880,628	+0.15(+0.52%)
Aug 28, 2018	29.12	29.20	28.71	28.81	1,788,841	+0.32(+1.11%)
Aug 27, 2018	28.27	28.65	28.26	28.50	2,170,307	+0.22(+0.79%)
Aug 24, 2018	28.20	28.36	27.99	28.27	2,607,358	+1.02(+3.76%)
Aug 23, 2018	27.69	27.82	27.20	27.25	1,725,586	-0.74(-2.66%)
Aug 22, 2018	28.12	28.13	27.85	27.99	1,820,217	+0.35(+1.28%)
Aug 21, 2018	27.80	28.05	27.61	27.64	1,745,025	+0.17(+0.61%)
Aug 20, 2018	27.37	27.51	27.28	27.47	1,924,256	+0.38(+1.41%)
Aug 17, 2018	26.11	27.47	26.04	27.09	4,169,582	+0.61(+2.28%)
Aug 16, 2018	26.62	26.88	26.43	26.49	2,313,248	+0.20(+0.74%)
Aug 15, 2018	26.62	26.69	25.91	26.29	4,986,040	-1.35(-4.88%)
Aug 14, 2018	27.64	27.87	27.46	27.64	1,492,624	-0.22(-0.80%)
Aug 13, 2018	28.02	28.24	27.66	27.86	1,797,875	-0.34(-1.19%)
Aug 10, 2018	28.10	28.40	27.86	28.20	3,755,180	-1.01(-3.47%)
Aug 09, 2018	29.69	29.80	29.19	29.21	1,872,101	-0.83(-2.76%)
Aug 08, 2018	29.92	30.11	29.64	30.04	1,755,945	+0.19(+0.62%)
Aug 07, 2018	30.18	30.42	29.86	29.86	2,163,569	+0.44(+1.49%)
Aug 06, 2018	29.16	29.46	29.00	29.42	2,222,011	-0.45(-1.50%)
Aug 03, 2018	29.54	30.03	29.52	29.87	1,764,376	+0.26(+0.88%)
Aug 02, 2018	29.54	29.74	29.40	29.61	2,651,134	-0.76(-2.51%)
Aug 01, 2018	30.32	30.66	30.16	30.37	2,273,307	+0.72(+2.42%)
Jul 31, 2018	30.13	30.14	29.65	29.65	3,015,576	+0.35(+1.21%)
Jul 30, 2018	29.43	29.61	29.27	29.30	2,333,913	+0.19(+0.64%)
Jul 27, 2018	29.12	29.51	28.99	29.11	4,366,149	+0.01(+0.03%)
Jul 26, 2018	28.64	29.15	28.53	29.10	4,638,442	-0.08(-0.29%)
Jul 25, 2018	28.59	29.21	28.35	29.19	2,302,551	+0.39(+1.36%)
Jul 24, 2018	29.10	29.30	28.71	28.80	2,811,041	+1.16(+4.21%)
Jul 23, 2018	27.45	27.75	27.34	27.63	3,152,876	+0.43(+1.57%)
Jul 20, 2018	26.91	27.51	26.91	27.20	3,939,815	-0.56(-2.01%)
Jul 19, 2018	28.09	28.21	27.62	27.76	4,006,210	-1.07(-3.71%)
Jul 18, 2018	28.59	29.00	28.41	28.83	2,457,696	+0.61(+2.18%)
Jul 17, 2018	27.73	28.37	27.69	28.22	3,153,307	+0.73(+2.64%)
Jul 16, 2018	27.55	27.63	27.19	27.49	2,665,273	-0.06(-0.20%)
Jul 13, 2018	27.57	27.73	27.41	27.55	1,771,182	-0.10(-0.37%)
Jul 12, 2018	27.43	27.75	27.28	27.65	2,167,132	+0.60(+2.20%)
Jul 11, 2018	27.04	27.23	26.76	27.05	3,653,448	-1.01(-3.62%)
Jul 10, 2018	27.87	28.24	27.86	28.07	2,437,440	-0.10(-0.36%)
Jul 09, 2018	28.15	28.30	27.99	28.17	1,920,290	+0.20(+0.73%)
Jul 06, 2018	27.48	28.10	27.29	27.97	2,341,846	+0.31(+1.11%)
Jul 05, 2018	27.34	27.70	27.22	27.66	3,966,100	+1.25(+4.72%)
Jul 03, 2018		26.41	26.41	26.41	0	-0.13(-0.49%)