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, 2009 46.52 45.75 45.75 45.75 767,400 -0.52(-1.12%)
Dec 30, 2009 45.97 46.50 45.65 46.27 1,936,339 -0.50(-1.07%)
Dec 29, 2009 46.71 47.04 46.17 46.77 3,715,152 +1.08(+2.36%)
Dec 28, 2009 46.01 46.18 45.43 45.69 1,972,149 +0.14(+0.31%)
Dec 24, 2009 44.99 45.72 44.99 45.55 638,403 +0.55(+1.22%)
Dec 23, 2009 44.59 45.12 44.20 45.00 1,451,052 +0.40(+0.90%)
Dec 22, 2009 44.41 44.95 44.13 44.60 2,390,886 +0.05(+0.11%)
Dec 21, 2009 44.13 44.59 44.05 44.55 3,400,184 +1.45(+3.36%)
Dec 18, 2009 42.93 43.23 42.43 43.10 4,637,449 +0.16(+0.37%)
Dec 17, 2009 43.33 43.67 42.76 42.94 6,200,717 -0.50(-1.15%)
Dec 16, 2009 43.07 43.91 43.04 43.44 4,984,980 +0.97(+2.28%)
Dec 15, 2009 42.34 43.03 42.27 42.47 4,922,248 +0.33(+0.78%)
Dec 14, 2009 41.97 42.21 41.93 42.14 3,764,427 +0.14(+0.33%)
Dec 11, 2009 41.78 42.04 41.59 42.00 4,208,812 +0.67(+1.62%)
Dec 10, 2009 41.47 41.68 40.94 41.33 6,955,842 +0.71(+1.75%)
Dec 09, 2009 39.39 40.68 38.99 40.62 6,366,004 +1.31(+3.33%)
Dec 08, 2009 39.67 39.81 39.00 39.31 4,302,380 -0.62(-1.55%)
Dec 07, 2009 39.86 40.53 39.72 39.93 3,806,325 -0.03(-0.08%)
Dec 04, 2009 41.03 41.30 39.55 39.96 6,293,332 -0.16(-0.40%)
Dec 03, 2009 40.93 41.19 40.00 40.12 4,404,994 -0.49(-1.21%)
Dec 02, 2009 40.60 41.10 40.27 40.61 5,921,288 +0.65(+1.63%)
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.