The closing price for ArcelorMittal SA ADR (MT) in 2003 was $12.43, on December 31, 2003. It was up 303.2% for the year. The latest price is $29.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $12.33 | $12.58 | $12.12 | $12.43 | 46,360 |
December 30 2003 | $12.69 | $12.69 | $12.30 | $12.43 | 27,145 |
December 29 2003 | $12.50 | $12.66 | $12.40 | $12.55 | 85,798 |
December 26 2003 | $12.19 | $12.34 | $12.17 | $12.31 | 8,936 |
December 24 2003 | $12.26 | $12.33 | $12.16 | $12.24 | 6,923 |
December 23 2003 | $12.27 | $12.29 | $12.10 | $12.20 | 54,835 |
December 22 2003 | $11.87 | $12.26 | $11.70 | $12.24 | 86,260 |
December 19 2003 | $11.77 | $11.85 | $11.50 | $11.73 | 26,432 |
December 18 2003 | $11.57 | $11.84 | $11.49 | $11.73 | 88,064 |
December 17 2003 | $11.71 | $11.77 | $11.52 | $11.57 | 40,403 |
December 16 2003 | $11.80 | $11.88 | $11.56 | $11.57 | 106,985 |
December 15 2003 | $11.53 | $11.84 | $11.50 | $11.56 | 55,674 |
December 12 2003 | $11.22 | $11.45 | $11.21 | $11.42 | 55,255 |
December 11 2003 | $10.79 | $11.21 | $10.69 | $11.14 | 69,981 |
December 10 2003 | $10.34 | $10.75 | $10.25 | $10.65 | 28,907 |
December 09 2003 | $10.16 | $10.35 | $10.16 | $10.24 | 48,920 |
December 08 2003 | $9.92 | $10.13 | $9.92 | $10.06 | 14,097 |
December 05 2003 | $10.28 | $10.37 | $9.69 | $9.92 | 40,235 |
December 04 2003 | $10.37 | $10.72 | $9.95 | $10.23 | 48,920 |
December 03 2003 | $10.07 | $10.49 | $10.07 | $10.44 | 16,027 |
December 02 2003 | $10.14 | $10.18 | $9.88 | $10.07 | 36,962 |
December 01 2003 | $9.60 | $10.13 | $9.60 | $10.09 | 36,165 |
November 28 2003 | $9.67 | $9.81 | $9.60 | $9.60 | 4,447 |
November 26 2003 | $9.60 | $9.71 | $9.53 | $9.60 | 21,481 |
November 25 2003 | $9.25 | $9.58 | $9.11 | $9.53 | 19,887 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
