The closing price for ArcelorMittal SA ADR (MT) in 2004 was $81.61, on December 31, 2004. It was up 330.9% for the year. The latest price is $33.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $80.13 | $82.14 | $80.13 | $81.61 | 47,500 |
December 30 2004 | $82.56 | $82.56 | $76.22 | $79.71 | 142,033 |
December 29 2004 | $82.14 | $83.19 | $81.82 | $82.88 | 120,733 |
December 28 2004 | $81.80 | $82.64 | $81.67 | $82.01 | 52,233 |
December 27 2004 | $82.31 | $83.62 | $81.71 | $81.80 | 88,933 |
December 23 2004 | $84.73 | $85.09 | $82.73 | $82.83 | 51,133 |
December 22 2004 | $84.25 | $85.20 | $83.40 | $85.05 | 117,033 |
December 21 2004 | $83.11 | $83.93 | $82.88 | $83.72 | 91,167 |
December 20 2004 | $82.03 | $84.48 | $82.03 | $83.43 | 142,500 |
December 17 2004 | $79.71 | $81.55 | $79.71 | $81.50 | 47,533 |
December 16 2004 | $81.61 | $81.99 | $79.75 | $80.24 | 58,800 |
December 15 2004 | $79.22 | $81.86 | $79.20 | $81.08 | 74,967 |
December 14 2004 | $80.24 | $80.87 | $78.84 | $79.31 | 56,633 |
December 13 2004 | $78.76 | $81.69 | $78.65 | $81.29 | 89,567 |
December 10 2004 | $78.08 | $79.81 | $77.72 | $77.81 | 84,467 |
December 09 2004 | $78.17 | $78.67 | $77.20 | $77.79 | 73,000 |
December 08 2004 | $79.67 | $79.67 | $77.07 | $77.98 | 149,900 |
December 07 2004 | $85.68 | $85.68 | $79.18 | $79.67 | 166,033 |
December 06 2004 | $88.47 | $88.47 | $84.50 | $85.37 | 85,833 |
December 03 2004 | $84.46 | $88.98 | $84.38 | $88.45 | 105,867 |
December 02 2004 | $89.74 | $89.74 | $81.61 | $84.25 | 189,767 |
December 01 2004 | $90.37 | $90.37 | $89.02 | $89.74 | 102,800 |
November 30 2004 | $88.05 | $89.11 | $87.63 | $88.58 | 163,600 |
November 29 2004 | $89.00 | $89.08 | $86.25 | $86.53 | 129,667 |
November 26 2004 | $80.83 | $89.19 | $80.83 | $88.79 | 138,100 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
