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 (%)
Dec 31, 2007 77.66 77.97 76.71 77.35 1,477,500 -0.45(-0.58%)
Dec 28, 2007 77.58 78.02 77.29 77.80 1,565,554 +1.58(+2.07%)
Dec 27, 2007 76.65 76.94 76.16 76.22 1,925,500 +0.77(+1.02%)
Dec 26, 2007 74.56 75.65 74.49 75.45 1,329,600 +1.00(+1.34%)
Dec 24, 2007 74.25 74.94 73.28 74.45 588,230 +1.21(+1.65%)
Dec 21, 2007 74.22 74.40 73.10 73.24 1,716,647 +1.84(+2.58%)
Dec 20, 2007 71.35 72.10 70.17 71.40 2,543,455 +1.06(+1.51%)
Dec 19, 2007 70.30 71.10 69.92 70.34 1,705,180 +0.48(+0.69%)
Dec 18, 2007 70.87 70.87 68.40 69.86 2,149,120 +1.26(+1.84%)
Dec 17, 2007 69.80 70.21 68.12 68.60 2,433,700 -2.68(-3.76%)
Dec 14, 2007 71.21 71.93 70.44 71.28 3,493,770 -2.56(-3.47%)
Dec 13, 2007 73.98 74.19 72.17 73.84 1,925,121 -1.06(-1.42%)
Dec 12, 2007 75.65 76.15 74.16 74.90 2,670,925 +2.60(+3.60%)
Dec 11, 2007 74.44 75.72 72.30 72.30 2,054,063 -2.49(-3.33%)
Dec 10, 2007 74.65 74.97 74.10 74.79 1,321,164 +0.86(+1.16%)
Dec 07, 2007 73.94 74.10 72.95 73.93 1,918,192 +1.12(+1.54%)
Dec 06, 2007 70.57 73.05 70.50 72.81 2,881,567 +1.70(+2.39%)
Dec 05, 2007 71.45 71.75 70.62 71.11 2,120,700 +1.50(+2.15%)
Dec 04, 2007 70.08 70.19 69.30 69.61 2,533,559 -2.45(-3.40%)
Dec 03, 2007 73.09 73.11 71.70 72.06 2,039,600 -1.76(-2.38%)
Nov 30, 2007 75.51 75.51 73.42 73.82 2,330,776 +1.15(+1.58%)
Nov 29, 2007 72.41 73.86 72.00 72.67 2,476,700 +0.57(+0.79%)
Nov 28, 2007 69.95 72.43 69.95 72.10 3,364,860 +3.32(+4.83%)
Nov 27, 2007 70.16 70.53 67.80 68.78 4,753,646 -1.63(-2.32%)
Nov 26, 2007 72.79 73.31 70.30 70.41 2,062,864 -1.04(-1.46%)
Nov 23, 2007 71.63 71.90 70.95 71.45 898,400 +1.71(+2.45%)
Nov 21, 2007 69.83 71.19 68.60 69.74 3,007,270 -2.13(-2.96%)
Nov 20, 2007 70.42 72.10 70.38 71.87 1,635,425 +3.54(+5.18%)
Nov 19, 2007 70.39 70.39 67.68 68.33 2,946,355 -2.42(-3.42%)
Nov 16, 2007 71.01 71.18 69.82 70.75 3,813,367 -0.42(-0.59%)
Nov 15, 2007 70.33 71.53 70.19 71.17 917,028 -1.20(-1.66%)
Nov 14, 2007 74.11 74.15 72.05 72.37 2,811,682 -0.28(-0.39%)
Nov 13, 2007 69.98 73.59 69.74 72.65 3,638,400 +4.05(+5.90%)
Nov 12, 2007 70.56 71.28 68.60 68.60 4,358,523 -4.41(-6.04%)
Nov 09, 2007 75.71 76.25 72.50 73.01 4,806,900 -3.71(-4.84%)
Nov 08, 2007 79.50 79.52 74.65 76.72 4,758,357 +1.95(+2.61%)
Nov 07, 2007 77.69 77.78 74.30 74.77 2,331,300 -2.61(-3.37%)
Nov 06, 2007 76.25 77.86 76.25 77.38 1,867,945 +1.84(+2.44%)
Nov 05, 2007 75.85 76.39 74.00 75.54 2,723,571 -0.18(-0.24%)
Nov 02, 2007 75.64 76.53 74.83 75.72 3,727,600 +0.41(+0.54%)
Nov 01, 2007 77.09 77.26 75.01 75.31 3,588,700 -4.64(-5.80%)
Oct 31, 2007 80.57 81.00 79.00 79.95 3,649,600 +0.59(+0.74%)
Oct 30, 2007 81.32 81.50 79.15 79.36 4,407,900 -4.52(-5.39%)
Oct 29, 2007 82.42 83.88 82.40 83.88 2,663,700 +2.31(+2.83%)
Oct 26, 2007 79.73 81.94 79.37 81.57 2,216,700 +2.63(+3.33%)
Oct 25, 2007 79.42 79.69 78.00 78.94 2,032,700 +0.29(+0.37%)
Oct 24, 2007 78.38 78.85 77.36 78.65 2,538,700 -0.67(-0.84%)
Oct 23, 2007 77.59 79.36 77.59 79.32 2,517,340 +3.79(+5.02%)
Oct 22, 2007 75.29 76.10 74.33 75.53 2,783,100 -2.10(-2.71%)
Oct 19, 2007 79.65 79.82 77.28 77.63 2,920,800 -1.80(-2.27%)
Oct 18, 2007 77.79 79.64 77.78 79.43 2,077,704 +1.26(+1.61%)
Oct 17, 2007 77.66 79.03 77.17 78.17 3,522,200 +2.86(+3.80%)
Oct 16, 2007 76.05 76.53 75.02 75.31 2,699,936 -2.68(-3.44%)
Oct 15, 2007 79.25 79.58 77.47 77.99 1,953,600 -0.42(-0.54%)
Oct 12, 2007 78.93 78.94 77.76 78.41 1,950,700 -0.16(-0.20%)
Oct 11, 2007 80.06 81.02 77.86 78.57 3,036,500 +0.44(+0.56%)
Oct 10, 2007 78.36 79.00 77.85 78.13 1,566,200 -0.12(-0.15%)
Oct 09, 2007 76.16 78.29 76.13 78.25 1,456,700 +1.35(+1.76%)
Oct 08, 2007 76.89 77.00 76.14 76.90 1,149,000 -1.10(-1.41%)
Oct 05, 2007 76.18 78.65 76.18 78.00 2,198,200 +1.87(+2.46%)
Oct 04, 2007 75.40 76.66 75.11 76.13 1,784,900 +0.21(+0.28%)
Oct 03, 2007 76.79 77.23 75.92 75.92 1,855,500 -2.36(-3.01%)
Oct 02, 2007 78.94 79.20 77.42 78.28 2,480,000 -1.80(-2.25%)
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.