The closing price for ArcelorMittal SA ADR (MT) in 2005 was $56.05, on December 30, 2005. It was down 31.4% for the year. The latest price is $30.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $55.78 | $56.31 | $55.69 | $56.05 | 156,333 |
December 29 2005 | $55.16 | $56.99 | $54.50 | $56.74 | 228,567 |
December 28 2005 | $55.03 | $55.39 | $54.86 | $54.93 | 179,333 |
December 27 2005 | $55.88 | $55.88 | $54.82 | $55.03 | 159,567 |
December 23 2005 | $55.67 | $55.88 | $55.25 | $55.54 | 129,733 |
December 22 2005 | $55.86 | $55.91 | $54.93 | $55.69 | 204,400 |
December 21 2005 | $54.80 | $56.16 | $54.76 | $55.14 | 226,900 |
December 20 2005 | $55.14 | $55.69 | $54.20 | $54.52 | 163,000 |
December 19 2005 | $55.91 | $56.31 | $54.93 | $55.03 | 195,167 |
December 16 2005 | $55.88 | $56.82 | $55.84 | $55.91 | 149,167 |
December 15 2005 | $57.27 | $57.27 | $55.31 | $55.37 | 318,600 |
December 14 2005 | $56.48 | $57.42 | $56.31 | $57.27 | 269,733 |
December 13 2005 | $58.23 | $58.27 | $55.93 | $56.33 | 510,300 |
December 12 2005 | $59.40 | $59.52 | $57.82 | $58.42 | 310,867 |
December 09 2005 | $59.91 | $59.91 | $58.76 | $58.89 | 169,067 |
December 08 2005 | $60.04 | $60.14 | $59.08 | $59.23 | 280,467 |
December 07 2005 | $60.72 | $60.82 | $59.91 | $60.48 | 286,967 |
December 06 2005 | $61.10 | $61.10 | $59.65 | $60.18 | 262,533 |
December 05 2005 | $59.99 | $60.52 | $59.73 | $59.80 | 312,767 |
December 02 2005 | $60.52 | $60.52 | $58.82 | $59.03 | 673,667 |
December 01 2005 | $59.03 | $61.01 | $58.99 | $60.43 | 745,233 |
November 30 2005 | $58.29 | $58.80 | $57.99 | $58.59 | 300,433 |
November 29 2005 | $58.40 | $59.46 | $57.95 | $57.97 | 456,467 |
November 28 2005 | $58.61 | $58.65 | $57.06 | $57.29 | 299,000 |
November 25 2005 | $58.61 | $59.24 | $57.33 | $57.74 | 101,700 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
