Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Dec 29, 2016 7.400 7.410 7.300 7.350 15,366,361 -0.01(-0.14%)
Dec 28, 2016 7.530 7.580 7.360 7.360 12,511,164 -0.01(-0.14%)
Dec 27, 2016 7.390 7.420 7.340 7.370 9,261,320 +0.02(+0.27%)
Dec 23, 2016 7.350 7.350 7.350 0 -0.03(-0.41%)
Dec 22, 2016 7.520 7.560 7.320 7.380 13,550,762 -0.21(-2.77%)
Dec 21, 2016 7.630 7.670 7.543 7.590 9,928,340 +0.01(+0.13%)
Dec 20, 2016 7.510 7.650 7.480 7.580 14,775,736 +0.18(+2.43%)
Dec 19, 2016 7.460 7.485 7.320 7.400 21,585,544 -0.26(-3.39%)
Dec 16, 2016 7.780 7.900 7.660 7.660 18,742,912 -0.24(-3.04%)
Dec 15, 2016 7.760 7.910 7.630 7.900 23,335,184 -0.03(-0.38%)
Dec 14, 2016 8.000 8.187 7.910 7.930 21,276,628 -0.06(-0.75%)
Dec 13, 2016 8.130 8.160 7.880 7.990 22,538,356 -0.14(-1.72%)
Dec 12, 2016 8.280 8.290 8.100 8.130 21,810,606 +0.06(+0.74%)
Dec 09, 2016 8.390 8.400 8.040 8.070 26,475,240 -0.55(-6.38%)
Dec 08, 2016 8.750 8.835 8.550 8.620 36,778,568 -0.03(-0.35%)
Dec 07, 2016 8.370 8.780 8.370 8.650 41,606,660 +0.31(+3.72%)
Dec 06, 2016 8.030 8.349 8.030 8.340 28,542,624 +0.18(+2.21%)
Dec 05, 2016 8.020 8.175 8.010 8.160 17,539,856 +0.34(+4.35%)
Dec 02, 2016 7.670 7.850 7.643 7.820 18,061,802 +0.15(+1.96%)
Dec 01, 2016 7.730 7.800 7.640 7.670 15,960,953 +0.10(+1.32%)
Nov 30, 2016 7.570 7.650 7.525 7.570 32,986,716 +0.10(+1.34%)
Nov 29, 2016 7.440 7.515 7.370 7.470 30,272,126 -0.09(-1.19%)
Nov 28, 2016 7.500 7.575 7.440 7.560 20,058,940 -0.05(-0.66%)
Nov 25, 2016 7.640 7.680 7.560 7.610 7,605,525 +0.05(+0.66%)
Nov 23, 2016 7.560 7.560 7.560 0 -0.09(-1.18%)
Nov 22, 2016 7.450 7.690 7.410 7.650 25,000,166 +0.59(+8.36%)
Nov 21, 2016 7.040 7.105 6.990 7.060 11,531,376 +0.06(+0.86%)
Nov 18, 2016 7.060 7.090 6.900 7.000 12,718,433 -0.14(-1.96%)
Nov 17, 2016 7.180 7.185 7.070 7.140 18,892,224 -0.03(-0.42%)
Nov 16, 2016 7.130 7.175 7.074 7.170 11,736,573 -0.08(-1.10%)
Nov 15, 2016 7.120 7.250 7.100 7.250 16,628,253 -0.01(-0.14%)
Nov 14, 2016 7.080 7.290 7.070 7.260 24,746,600 +0.23(+3.27%)
Nov 11, 2016 6.990 7.050 6.775 7.030 28,489,448 -0.07(-0.99%)
Nov 10, 2016 7.200 7.320 6.950 7.100 19,631,580 +0.14(+2.01%)
Nov 09, 2016 6.820 7.110 6.810 6.960 28,338,984 +0.58(+9.09%)
Nov 08, 2016 6.510 6.280 6.380 59,017,648 -0.44(-6.45%)
Nov 07, 2016 6.780 6.865 6.730 6.820 10,507,582 +0.29(+4.44%)
Nov 04, 2016 6.530 6.630 6.500 6.530 17,594,768 -0.13(-1.95%)
Nov 03, 2016 6.580 6.780 6.580 6.660 14,347,555 +0.13(+1.99%)
Nov 02, 2016 6.540 6.670 6.520 6.530 19,418,594 -0.12(-1.80%)
Nov 01, 2016 6.770 6.790 6.550 6.650 20,411,710 -0.08(-1.19%)
Oct 31, 2016 6.570 6.760 6.630 6.730 20,531,234 +0.16(+2.44%)
Oct 28, 2016 6.640 6.690 6.460 6.570 13,570,585 -0.07(-1.05%)
Oct 27, 2016 6.750 6.750 6.630 6.640 11,083,526 -0.09(-1.34%)
Oct 26, 2016 6.730 6.790 6.684 6.730 10,095,237 +0.01(+0.15%)
Oct 25, 2016 6.830 6.900 6.710 6.720 15,404,542 -0.05(-0.74%)
Oct 24, 2016 6.850 6.850 6.680 6.770 12,239,040 +0.09(+1.35%)
Oct 21, 2016 6.540 6.787 6.530 6.680 23,140,216 +0.15(+2.30%)
Oct 20, 2016 6.320 6.560 6.270 6.530 17,420,354 +0.05(+0.77%)
Oct 19, 2016 6.430 6.500 6.390 6.480 9,201,069 +0.12(+1.89%)
Oct 18, 2016 6.390 6.410 6.270 6.360 8,888,091 +0.11(+1.76%)
Oct 17, 2016 6.230 6.340 6.213 6.250 15,434,647 +0.04(+0.64%)
Oct 14, 2016 6.290 6.350 6.170 6.210 10,017,769 +0.06(+0.98%)
Oct 13, 2016 6.140 6.215 6.080 6.150 15,837,219 -0.17(-2.69%)
Oct 12, 2016 6.240 6.385 6.210 6.320 11,407,757 +0.05(+0.80%)
Oct 11, 2016 6.410 6.500 6.200 6.270 18,113,584 -0.15(-2.34%)
Oct 10, 2016 6.400 6.500 6.400 6.420 12,900,942 +0.13(+2.07%)
Oct 07, 2016 6.410 6.428 6.161 6.290 16,213,930 +0.16(+2.61%)
Oct 06, 2016 6.170 6.210 6.120 6.130 6,910,551 -0.01(-0.16%)
Oct 05, 2016 6.130 6.200 6.080 6.140 10,365,449 +0.15(+2.50%)
Oct 04, 2016 6.190 6.200 5.950 5.990 17,144,438 -0.10(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.