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 (%)
May 31, 2012 14.13 14.14 13.62 13.89 7,548,729 -0.22(-1.56%)
May 30, 2012 14.52 14.52 14.09 14.11 8,550,174 -0.82(-5.49%)
May 29, 2012 14.84 15.12 14.70 14.93 7,555,591 +0.63(+4.41%)
May 25, 2012 14.15 14.40 14.13 14.30 3,459,078 +0.01(+0.07%)
May 24, 2012 14.40 14.50 14.09 14.29 6,266,552 -0.24(-1.65%)
May 23, 2012 14.42 14.58 13.96 14.53 10,808,544 -0.33(-2.22%)
May 22, 2012 15.13 15.26 14.73 14.86 6,085,953 -0.25(-1.65%)
May 21, 2012 14.79 15.14 14.69 15.11 6,831,176 +0.64(+4.42%)
May 18, 2012 14.63 14.69 14.37 14.47 7,456,781 +0.24(+1.69%)
May 17, 2012 14.44 14.53 14.12 14.23 8,043,093 -0.34(-2.33%)
May 16, 2012 15.01 15.20 14.57 14.57 10,874,401 -0.40(-2.67%)
May 15, 2012 15.39 15.58 14.91 14.97 8,809,544 -0.64(-4.10%)
May 14, 2012 15.67 15.76 15.51 15.61 7,588,562 -0.40(-2.50%)
May 11, 2012 15.88 16.35 15.86 16.01 7,061,014 -0.36(-2.20%)
May 10, 2012 16.71 16.85 16.27 16.37 11,440,832 +0.26(+1.61%)
May 09, 2012 15.70 16.40 15.59 16.11 9,695,747 -0.23(-1.41%)
May 08, 2012 16.28 16.40 15.83 16.34 8,039,602 -0.36(-2.16%)
May 07, 2012 16.35 16.76 16.21 16.70 6,192,568 +0.60(+3.73%)
May 04, 2012 16.23 16.38 16.02 16.10 6,167,046 -0.45(-2.72%)
May 03, 2012 16.80 17.00 16.51 16.55 5,119,659 -0.43(-2.53%)
May 02, 2012 17.19 17.23 16.85 16.98 5,342,913 -0.52(-2.97%)
May 01, 2012 17.27 17.68 17.27 17.50 3,130,815 +0.17(+0.98%)
Apr 30, 2012 17.65 17.68 17.25 17.33 4,318,409 -0.28(-1.59%)
Apr 27, 2012 17.76 17.76 17.39 17.61 5,464,417 +0.32(+1.85%)
Apr 26, 2012 17.04 17.35 16.97 17.29 4,347,825 -0.08(-0.46%)
Apr 25, 2012 17.41 17.44 17.11 17.37 8,319,693 +0.85(+5.15%)
Apr 24, 2012 16.38 16.81 16.24 16.52 9,644,597 +0.24(+1.47%)
Apr 23, 2012 16.25 16.35 16.00 16.28 11,151,415 -0.74(-4.35%)
Apr 20, 2012 17.08 17.28 17.01 17.02 6,155,118 +0.07(+0.41%)
Apr 19, 2012 17.28 17.38 16.86 16.95 10,258,761 -0.63(-3.58%)
Apr 18, 2012 17.64 17.88 17.55 17.58 6,171,123 -0.37(-2.06%)
Apr 17, 2012 17.67 18.10 17.55 17.95 7,438,529 +0.54(+3.10%)
Apr 16, 2012 17.50 17.62 17.17 17.41 6,119,114 +0.13(+0.75%)
Apr 13, 2012 17.80 17.81 17.25 17.28 9,306,727 -0.96(-5.26%)
Apr 12, 2012 17.46 18.32 17.45 18.24 11,079,705 +0.79(+4.53%)
Apr 11, 2012 17.58 17.64 17.29 17.45 11,062,994 +0.62(+3.68%)
Apr 10, 2012 17.30 17.56 16.74 16.83 13,111,310 -0.89(-5.02%)
Apr 09, 2012 17.46 17.83 17.46 17.72 4,695,130 +0.02(+0.11%)
Apr 05, 2012 17.55 18.09 17.53 17.70 6,045,718 -0.04(-0.23%)
Apr 04, 2012 17.72 17.99 17.66 17.74 12,894,048 -0.81(-4.37%)
Apr 03, 2012 19.00 19.03 18.35 18.55 6,685,876 -0.64(-3.34%)
Apr 02, 2012 18.62 19.34 18.56 19.19 5,585,267 +0.06(+0.31%)
Mar 30, 2012 19.34 19.34 18.86 19.13 3,885,375 +0.08(+0.42%)
Mar 29, 2012 18.77 19.08 18.58 19.05 6,585,312 +0.22(+1.17%)
Mar 28, 2012 19.40 19.43 18.65 18.83 8,025,540 -0.64(-3.29%)
Mar 27, 2012 19.63 19.79 19.46 19.47 4,783,508 -0.38(-1.91%)
Mar 26, 2012 19.72 19.85 19.57 19.85 3,770,683 +0.07(+0.35%)
Mar 23, 2012 19.23 19.85 19.10 19.78 5,258,674 +0.36(+1.85%)
Mar 22, 2012 19.67 19.77 19.31 19.42 7,019,164 -0.98(-4.80%)
Mar 21, 2012 20.48 20.53 20.08 20.40 5,744,856 -0.27(-1.31%)
Mar 20, 2012 20.73 20.79 20.45 20.67 5,297,932 -0.70(-3.28%)
Mar 19, 2012 20.70 21.61 20.69 21.37 5,792,799 +0.61(+2.94%)
Mar 16, 2012 20.69 20.93 20.69 20.76 4,975,533 +0.16(+0.78%)
Mar 15, 2012 20.36 20.64 20.19 20.60 4,776,542 +0.48(+2.39%)
Mar 14, 2012 20.51 20.57 20.06 20.12 8,391,168 -0.29(-1.42%)
Mar 13, 2012 19.95 20.41 19.87 20.41 5,266,485 +0.84(+4.29%)
Mar 12, 2012 19.61 19.73 19.45 19.57 6,676,693 -0.14(-0.71%)
Mar 09, 2012 19.56 19.83 19.45 19.71 4,199,088 -0.08(-0.40%)
Mar 08, 2012 19.64 19.83 19.45 19.79 6,603,555 +0.71(+3.72%)
Mar 07, 2012 18.97 19.15 18.68 19.08 4,962,334 +0.15(+0.82%)
Mar 06, 2012 19.22 19.22 18.78 18.93 9,739,328 -1.27(-6.27%)
Mar 05, 2012 20.58 20.62 20.07 20.19 7,933,152 -0.76(-3.63%)
Mar 02, 2012 21.10 21.16 20.85 20.95 3,584,854 -0.40(-1.87%)
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.