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 (%)
Apr 28, 2017 7.880 7.970 7.800 7.800 11,120,957 +0.05(+0.65%)
Apr 27, 2017 7.750 7.790 7.615 7.750 16,399,668 -0.17(-2.15%)
Apr 26, 2017 7.730 8.030 7.730 7.920 22,563,424 -0.10(-1.25%)
Apr 25, 2017 8.090 8.160 7.910 8.020 27,269,964 +0.09(+1.13%)
Apr 24, 2017 7.990 8.010 7.920 7.930 19,531,444 +0.24(+3.12%)
Apr 21, 2017 7.720 7.750 7.580 7.690 37,118,656 +0.12(+1.59%)
Apr 20, 2017 7.520 7.610 7.500 7.570 22,637,740 +0.30(+4.13%)
Apr 19, 2017 7.370 7.400 7.260 7.270 24,186,574 +0.14(+1.96%)
Apr 18, 2017 7.100 7.270 7.000 7.130 26,054,208 -0.22(-2.99%)
Apr 17, 2017 7.400 7.415 7.280 7.350 23,513,018 +0.00(+0.00%)
Apr 13, 2017 7.500 7.610 7.330 7.350 19,134,498 -0.14(-1.87%)
Apr 12, 2017 7.710 7.769 7.455 7.490 22,443,368 -0.55(-6.84%)
Apr 11, 2017 8.080 8.100 7.800 8.040 18,754,386 -0.04(-0.50%)
Apr 10, 2017 8.160 8.180 7.990 8.080 15,113,718 -0.09(-1.10%)
Apr 07, 2017 8.080 8.370 8.074 8.170 20,865,524 -0.07(-0.85%)
Apr 06, 2017 8.280 8.330 8.160 8.240 22,545,784 +0.05(+0.61%)
Apr 05, 2017 8.450 8.515 8.164 8.190 17,928,104 -0.13(-1.56%)
Apr 04, 2017 8.250 8.380 8.201 8.320 12,481,366 +0.04(+0.48%)
Apr 03, 2017 8.420 8.450 8.140 8.280 20,488,290 -0.07(-0.84%)
Mar 31, 2017 8.380 8.440 8.330 8.350 16,411,740 -0.05(-0.60%)
Mar 30, 2017 8.410 8.530 8.380 8.400 15,610,736 +0.06(+0.72%)
Mar 29, 2017 8.390 8.430 8.290 8.340 11,523,028 +0.00(+0.00%)
Mar 28, 2017 8.270 8.420 8.230 8.340 16,436,175 +0.08(+0.97%)
Mar 27, 2017 8.210 8.350 8.080 8.260 48,243,392 -0.03(-0.36%)
Mar 24, 2017 8.640 8.660 8.240 8.290 39,608,840 -0.32(-3.72%)
Mar 23, 2017 8.810 8.830 8.580 8.610 16,372,469 -0.20(-2.27%)
Mar 22, 2017 8.570 8.820 8.640 8.810 15,953,041 +0.24(+2.80%)
Mar 21, 2017 9.110 9.120 8.565 8.570 30,072,240 -0.50(-5.51%)
Mar 20, 2017 9.060 9.130 9.020 9.070 8,374,607 +0.04(+0.44%)
Mar 17, 2017 9.160 9.200 9.030 9.030 11,331,392 -0.09(-0.99%)
Mar 16, 2017 9.210 9.250 9.080 9.120 15,637,656 -0.07(-0.76%)
Mar 15, 2017 8.830 9.230 8.785 9.190 16,777,572 +0.51(+5.88%)
Mar 14, 2017 8.640 8.759 8.550 8.680 14,899,767 -0.17(-1.92%)
Mar 13, 2017 8.650 8.850 8.630 8.850 17,464,952 +0.48(+5.73%)
Mar 10, 2017 8.580 8.600 8.280 8.370 20,537,464 -0.04(-0.48%)
Mar 09, 2017 8.460 8.595 8.335 8.410 19,719,774 -0.08(-0.94%)
Mar 08, 2017 8.660 8.720 8.480 8.490 13,518,396 -0.08(-0.93%)
Mar 07, 2017 8.710 8.740 8.560 8.570 9,147,804 -0.17(-1.95%)
Mar 06, 2017 8.800 8.800 8.680 8.740 14,733,036 -0.16(-1.80%)
Mar 03, 2017 8.950 9.030 8.770 8.900 17,624,592 +0.03(+0.34%)
Mar 02, 2017 9.110 9.130 8.850 8.870 14,425,853 -0.36(-3.90%)
Mar 01, 2017 9.130 9.325 9.130 9.230 16,240,749 +0.45(+5.13%)
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%)
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.