The closing price for ArcelorMittal SA ADR (MT) in July 2004 was $24.06, on July 30, 2004. It was up 18.6% for the month. The latest price is $60.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $23.50 | $24.91 | $23.36 | $24.06 | 73,499 |
July 29 2004 | $22.95 | $23.32 | $22.74 | $23.30 | 85,403 |
July 28 2004 | $22.00 | $22.73 | $21.87 | $22.63 | 101,736 |
July 27 2004 | $21.60 | $22.03 | $21.29 | $21.95 | 55,182 |
July 26 2004 | $21.52 | $21.71 | $20.97 | $21.63 | 29,944 |
July 23 2004 | $21.52 | $21.63 | $21.45 | $21.52 | 18,132 |
July 22 2004 | $21.67 | $21.69 | $20.82 | $21.52 | 45,908 |
July 21 2004 | $22.00 | $22.00 | $21.10 | $21.66 | 51,721 |
July 20 2004 | $21.91 | $21.99 | $21.69 | $21.93 | 59,473 |
July 19 2004 | $21.92 | $21.93 | $21.63 | $21.80 | 52,736 |
July 16 2004 | $21.52 | $22.03 | $21.52 | $21.96 | 62,241 |
July 15 2004 | $21.63 | $21.89 | $21.39 | $21.52 | 68,147 |
July 14 2004 | $20.75 | $21.80 | $20.75 | $21.69 | 83,188 |
July 13 2004 | $20.62 | $20.77 | $20.52 | $20.75 | 24,038 |
July 12 2004 | $20.63 | $20.70 | $20.44 | $20.60 | 28,975 |
July 09 2004 | $20.48 | $20.63 | $20.29 | $20.58 | 34,650 |
July 08 2004 | $20.28 | $20.56 | $20.08 | $20.55 | 40,833 |
July 07 2004 | $20.29 | $20.63 | $19.90 | $20.62 | 61,872 |
July 06 2004 | $20.22 | $20.63 | $19.41 | $20.25 | 97,168 |
July 02 2004 | $20.55 | $20.55 | $20.36 | $20.49 | 27,268 |
July 01 2004 | $20.29 | $20.56 | $20.17 | $20.49 | 69,070 |
Daily pricing data for ArcelorMittal SA ADR dates back to 8/7/1997, and may be incomplete.
