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 (%)
Jun 30, 2016 4.550 4.660 4.495 4.660 17,752,488 +0.12(+2.64%)
Jun 29, 2016 4.580 4.640 4.530 4.540 12,278,612 +0.04(+0.89%)
Jun 28, 2016 4.380 4.500 4.350 4.500 26,208,232 +0.12(+2.74%)
Jun 27, 2016 4.500 4.540 4.180 4.380 20,191,040 -0.15(-3.31%)
Jun 24, 2016 4.570 4.740 4.480 4.530 27,249,796 -0.85(-15.80%)
Jun 23, 2016 5.400 5.440 5.270 5.380 17,798,444 +0.32(+6.32%)
Jun 22, 2016 5.150 5.160 5.010 5.060 9,879,355 -0.03(-0.59%)
Jun 21, 2016 5.290 5.300 5.050 5.090 16,784,518 -0.20(-3.78%)
Jun 20, 2016 5.320 5.410 5.260 5.290 9,354,218 +0.21(+4.13%)
Jun 17, 2016 5.150 5.276 5.070 5.080 21,430,418 +0.06(+1.20%)
Jun 16, 2016 4.980 5.045 4.840 5.020 8,637,322 +0.00(+0.00%)
Jun 15, 2016 4.990 5.165 4.990 5.020 17,676,288 +0.12(+2.45%)
Jun 14, 2016 5.040 5.110 4.830 4.900 16,170,409 -0.22(-4.30%)
Jun 13, 2016 5.040 5.220 5.030 5.120 10,887,925 -0.17(-3.21%)
Jun 10, 2016 5.340 5.390 5.230 5.290 13,263,004 -0.12(-2.22%)
Jun 09, 2016 5.430 5.460 5.307 5.410 12,546,397 -0.21(-3.74%)
Jun 08, 2016 5.540 5.630 5.510 5.620 20,948,728 +0.25(+4.66%)
Jun 07, 2016 5.380 5.440 5.300 5.370 19,764,724 -0.02(-0.37%)
Jun 06, 2016 5.300 5.410 5.285 5.390 16,033,674 +0.13(+2.47%)
Jun 03, 2016 5.210 5.270 5.160 5.260 18,927,924 +0.17(+3.34%)
Jun 02, 2016 4.970 5.090 4.930 5.090 14,052,076 +0.24(+4.95%)
Jun 01, 2016 4.770 4.860 4.705 4.850 12,568,918 -0.01(-0.21%)
May 31, 2016 4.880 4.990 4.830 4.860 16,578,679 +0.14(+2.97%)
May 27, 2016 4.870 4.720 4.720 4.720 12,294,800 -0.15(-3.08%)
May 26, 2016 4.970 5.005 4.800 4.870 21,790,170 +0.34(+7.51%)
May 25, 2016 4.430 4.550 4.410 4.530 8,004,775 +0.18(+4.14%)
May 24, 2016 4.410 4.440 4.350 4.350 14,154,714 +0.02(+0.46%)
May 23, 2016 4.270 4.370 4.250 4.330 17,944,662 -0.07(-1.59%)
May 20, 2016 4.520 4.570 4.370 4.400 13,734,798 -0.09(-2.00%)
May 19, 2016 4.415 4.510 4.330 4.490 19,179,652 -0.03(-0.66%)
May 18, 2016 4.690 4.800 4.450 4.520 16,351,720 -0.23(-4.84%)
May 17, 2016 4.680 4.830 4.590 4.750 15,606,500 +0.06(+1.28%)
May 16, 2016 4.710 4.870 4.665 4.690 12,695,083 +0.10(+2.18%)
May 13, 2016 4.660 4.690 4.540 4.590 18,584,708 -0.14(-2.96%)
May 12, 2016 4.940 4.970 4.650 4.730 19,022,756 -0.20(-4.06%)
May 11, 2016 4.920 5.070 4.890 4.930 11,783,646 -0.02(-0.40%)
May 10, 2016 4.780 5.020 4.710 4.950 21,797,466 +0.19(+3.99%)
May 09, 2016 5.000 5.000 4.610 4.760 35,454,584 -0.50(-9.51%)
May 06, 2016 5.170 5.435 5.170 5.260 23,761,376 -0.05(-0.94%)
May 05, 2016 5.330 5.460 5.220 5.310 18,221,682 -0.17(-3.10%)
May 04, 2016 5.400 5.600 5.375 5.480 16,248,346 +0.06(+1.11%)
May 03, 2016 5.470 5.480 5.260 5.420 15,767,364 -0.31(-5.41%)
May 02, 2016 5.620 5.730 5.450 5.730 18,600,888 +0.10(+1.78%)
Apr 29, 2016 5.750 5.940 5.570 5.630 15,106,173 +0.00(+0.00%)
Apr 28, 2016 5.600 5.870 5.580 5.630 14,091,435 +0.10(+1.81%)
Apr 27, 2016 5.320 5.570 5.315 5.530 18,435,428 -0.06(-1.07%)
Apr 26, 2016 5.570 5.605 5.340 5.590 17,715,492 +0.18(+3.33%)
Apr 25, 2016 5.600 5.630 5.360 5.410 14,268,434 -0.27(-4.75%)
Apr 22, 2016 5.650 5.830 5.625 5.680 20,317,188 -0.04(-0.70%)
Apr 21, 2016 5.990 6.010 5.690 5.720 26,773,700 -0.30(-4.98%)
Apr 20, 2016 6.080 6.135 5.930 6.020 16,516,110 +0.15(+2.56%)
Apr 19, 2016 5.800 5.990 5.740 5.870 27,647,918 +0.18(+3.16%)
Apr 18, 2016 5.500 5.780 5.480 5.690 21,859,420 +0.11(+1.97%)
Apr 15, 2016 5.550 5.660 5.500 5.580 14,492,182 -0.18(-3.12%)
Apr 14, 2016 5.590 5.850 5.390 5.760 25,131,732 +0.23(+4.16%)
Apr 13, 2016 5.530 5.700 5.500 5.530 39,038,184 +0.34(+6.55%)
Apr 12, 2016 5.140 5.270 4.980 5.190 25,019,468 +0.16(+3.18%)
Apr 11, 2016 4.840 5.100 4.820 5.030 22,912,268 +0.36(+7.71%)
Apr 08, 2016 4.590 4.690 4.550 4.670 12,277,344 +0.18(+4.01%)
Apr 07, 2016 4.510 4.595 4.490 4.490 11,731,463 -0.12(-2.60%)
Apr 06, 2016 4.470 4.660 4.420 4.610 14,553,129 +0.07(+1.54%)
Apr 05, 2016 4.390 4.600 4.370 4.540 14,105,439 -0.15(-3.20%)
Apr 04, 2016 4.840 4.910 4.660 4.690 12,762,314 -0.11(-2.29%)
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.