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 (%)
Feb 28, 2017 8.820 8.910 8.750 8.780 11,751,791 -0.07(-0.79%)
Feb 27, 2017 8.770 8.970 8.715 8.850 12,829,209 +0.21(+2.43%)
Feb 24, 2017 8.620 8.880 8.583 8.640 22,008,876 -0.10(-1.14%)
Feb 23, 2017 9.330 9.370 8.740 8.740 25,322,732 -0.37(-4.06%)
Feb 22, 2017 9.080 9.150 9.040 9.110 9,853,844 -0.18(-1.94%)
Feb 21, 2017 9.260 9.330 9.240 9.290 9,387,256 +0.18(+1.98%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.11(-1.19%)
Feb 16, 2017 9.240 9.270 9.170 9.220 11,169,146 +0.02(+0.22%)
Feb 15, 2017 9.110 9.290 9.110 9.200 12,125,703 +0.04(+0.44%)
Feb 14, 2017 9.120 9.170 8.950 9.160 19,191,482 -0.06(-0.65%)
Feb 13, 2017 9.190 9.290 9.130 9.220 20,620,968 +0.46(+5.25%)
Feb 10, 2017 8.590 8.840 8.580 8.760 32,843,340 +0.52(+6.31%)
Feb 09, 2017 7.870 8.255 7.834 8.240 36,480,956 +0.37(+4.70%)
Feb 08, 2017 7.700 7.920 7.670 7.870 13,909,930 +0.04(+0.51%)
Feb 07, 2017 7.890 7.920 7.800 7.830 8,721,319 -0.04(-0.51%)
Feb 06, 2017 7.840 7.886 7.810 7.870 10,534,199 -0.05(-0.63%)
Feb 03, 2017 8.000 7.895 7.920 13,013,616 -0.16(-1.98%)
Feb 02, 2017 8.160 8.175 8.055 8.080 26,569,626 +0.18(+2.28%)
Feb 01, 2017 8.100 8.160 7.790 7.900 21,961,726 +0.11(+1.41%)
Jan 31, 2017 7.920 7.960 7.700 7.790 14,075,487 -0.17(-2.14%)
Jan 30, 2017 7.970 7.970 7.860 7.960 11,199,829 -0.16(-1.97%)
Jan 27, 2017 8.120 8.200 8.095 8.120 11,312,174 +0.02(+0.25%)
Jan 26, 2017 8.110 8.240 8.000 8.100 14,470,332 -0.08(-0.98%)
Jan 25, 2017 8.270 8.280 8.040 8.180 20,308,864 -0.12(-1.45%)
Jan 24, 2017 8.290 8.400 8.230 8.300 27,526,180 +0.07(+0.85%)
Jan 23, 2017 8.210 8.250 8.125 8.230 8,674,174 +0.04(+0.49%)
Jan 20, 2017 8.230 8.270 8.140 8.190 9,539,145 +0.10(+1.24%)
Jan 19, 2017 8.210 8.250 8.005 8.090 15,110,158 -0.14(-1.70%)
Jan 18, 2017 8.090 8.300 8.075 8.230 19,457,374 +0.10(+1.23%)
Jan 17, 2017 8.060 8.130 8.030 8.130 12,940,929 +0.09(+1.12%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.14(+1.77%)
Jan 12, 2017 8.090 8.150 7.890 7.900 15,980,524 -0.34(-4.13%)
Jan 11, 2017 8.130 8.250 8.060 8.240 13,298,063 +0.14(+1.73%)
Jan 10, 2017 7.910 8.100 7.885 8.100 22,108,416 +0.59(+7.86%)
Jan 09, 2017 7.580 7.640 7.490 7.510 12,004,384 -0.10(-1.31%)
Jan 06, 2017 7.720 7.750 7.580 7.610 11,032,971 -0.17(-2.19%)
Jan 05, 2017 7.780 7.860 7.720 7.780 14,095,961 +0.13(+1.70%)
Jan 04, 2017 7.390 7.680 7.385 7.650 18,058,122 +0.14(+1.86%)
Jan 03, 2017 7.390 7.515 7.370 7.510 11,832,393 +0.21(+2.88%)
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%)
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.