Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcelor Mittal (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.94 24.22 23.35 23.58 25,380,060 +0.64(+2.79%)
Apr 29, 2009 22.89 24.27 22.85 22.94 18,484,460 -1.12(-4.66%)
Apr 28, 2009 24.18 24.86 23.80 24.06 8,984,409 -1.28(-5.05%)
Apr 27, 2009 25.84 26.29 24.71 25.34 7,341,714 -1.89(-6.94%)
Apr 24, 2009 27.36 27.78 26.77 27.23 7,492,633 +0.90(+3.42%)
Apr 23, 2009 27.03 27.07 25.71 26.33 8,152,184 -0.42(-1.57%)
Apr 22, 2009 25.84 27.53 25.58 26.75 6,680,973 +0.42(+1.60%)
Apr 21, 2009 24.49 26.59 24.47 26.33 5,584,503 +1.18(+4.69%)
Apr 20, 2009 26.60 26.76 25.10 25.15 8,001,834 -4.10(-14.02%)
Apr 17, 2009 28.67 29.50 28.55 29.25 6,637,407 +1.09(+3.87%)
Apr 16, 2009 27.72 28.68 26.91 28.16 7,830,538 +1.16(+4.30%)
Apr 15, 2009 25.79 27.12 25.70 27.00 4,272,235 +0.97(+3.73%)
Apr 14, 2009 25.89 27.13 25.82 26.03 6,169,228 -1.19(-4.37%)
Apr 13, 2009 25.59 27.61 25.36 27.22 6,238,120 +1.37(+5.30%)
Apr 09, 2009 25.48 25.87 25.06 25.85 6,456,758 +1.81(+7.53%)
Apr 08, 2009 23.88 24.16 23.01 24.04 6,391,976 +0.66(+2.82%)
Apr 07, 2009 23.06 23.83 23.00 23.38 5,756,469 -1.23(-5.00%)
Apr 06, 2009 24.32 24.75 23.96 24.61 5,230,081 -0.95(-3.72%)
Apr 03, 2009 24.70 25.69 24.25 25.56 8,117,672 +1.06(+4.33%)
Apr 02, 2009 23.85 25.40 23.55 24.50 10,820,953 +2.92(+13.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.