Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 31, 2005 25.50 25.82 25.18 25.30 869,700 +0.00(+0.00%) Oct 28, 2005 24.20 25.47 24.20 25.30 754,300 +1.21(+5.02%) Oct 27, 2005 25.60 25.64 24.05 24.09 774,300 -1.67(-6.48%) Oct 26, 2005 25.75 26.20 25.50 25.76 896,700 +0.46(+1.82%) Oct 25, 2005 25.95 26.37 25.17 25.30 1,695,800 -0.09(-0.35%) Oct 24, 2005 23.99 25.49 23.99 25.39 1,451,000 +1.65(+6.95%) Oct 21, 2005 23.78 24.26 23.67 23.74 676,400 +0.03(+0.13%) Oct 20, 2005 24.74 24.88 23.51 23.71 984,300 -0.52(-2.15%) Oct 19, 2005 23.60 24.31 22.95 24.23 1,583,300 +0.38(+1.59%) Oct 18, 2005 24.50 24.55 23.70 23.85 1,174,200 -0.64(-2.61%) Oct 17, 2005 24.40 24.80 24.31 24.49 1,191,300 +0.09(+0.37%) Oct 14, 2005 24.49 24.50 23.88 24.40 1,654,300 +0.46(+1.92%) Oct 13, 2005 24.57 24.58 23.44 23.94 1,922,000 -0.81(-3.27%) Oct 12, 2005 25.90 25.90 24.36 24.75 991,000 -1.04(-4.03%) Oct 11, 2005 26.02 26.34 25.63 25.79 664,900 -0.14(-0.54%) Oct 10, 2005 27.00 27.00 25.68 25.93 1,869,600 -0.03(-0.12%) Oct 07, 2005 26.40 26.55 25.80 25.96 1,042,500 +0.01(+0.04%) Oct 06, 2005 26.40 26.50 25.51 25.95 1,441,600 -0.30(-1.14%) Oct 05, 2005 27.61 27.61 26.20 26.25 1,471,600 -1.35(-4.89%) Oct 04, 2005 28.70 28.72 27.52 27.60 846,400 -1.10(-3.83%) Oct 03, 2005 29.40 29.54 28.51 28.70 674,700 -0.10(-0.35%) Sep 30, 2005 28.85 29.10 28.13 28.80 1,876,700 -0.10(-0.35%) Sep 29, 2005 29.18 29.40 28.87 28.90 764,100 -0.30(-1.03%) Sep 28, 2005 29.59 29.75 29.17 29.20 728,700 -0.20(-0.68%) Sep 27, 2005 30.00 30.09 29.40 29.40 635,000 -0.59(-1.97%) Sep 26, 2005 29.95 30.24 29.65 29.99 748,300 +0.23(+0.77%) Sep 23, 2005 29.76 30.00 29.55 29.76 666,100 +0.01(+0.03%) Sep 22, 2005 29.49 30.19 29.49 29.75 976,500 +0.15(+0.51%) Sep 21, 2005 29.55 30.19 29.46 29.60 594,000 +0.09(+0.30%) Sep 20, 2005 30.50 30.78 29.22 29.51 1,183,800 -0.84(-2.77%) Sep 19, 2005 30.25 30.50 30.05 30.35 510,000 -0.01(-0.03%) Sep 16, 2005 30.30 30.60 30.28 30.36 876,900 +0.22(+0.73%) Sep 15, 2005 30.20 30.37 30.00 30.14 431,500 +0.19(+0.63%) Sep 14, 2005 30.10 30.17 29.86 29.95 322,800 -0.04(-0.13%) Sep 13, 2005 30.15 30.23 29.90 29.99 587,300 +0.30(+1.01%) Sep 12, 2005 29.75 30.15 29.60 29.69 1,421,500 -0.06(-0.20%) Sep 09, 2005 29.45 29.79 29.25 29.75 602,600 +0.50(+1.71%) Sep 08, 2005 29.38 29.39 28.98 29.25 482,300 -0.04(-0.14%) Sep 07, 2005 29.20 29.74 29.20 29.29 1,667,100 +0.40(+1.38%) Sep 06, 2005 28.69 29.21 28.59 28.89 525,200 +0.14(+0.49%) Sep 02, 2005 29.00 29.13 28.60 28.75 494,000 -0.03(-0.10%) Sep 01, 2005 28.75 29.34 28.69 28.78 987,500 +0.63(+2.24%) Aug 31, 2005 28.00 28.15 27.56 28.15 430,900 +0.30(+1.08%) Aug 30, 2005 28.17 28.20 27.71 27.85 238,700 -0.31(-1.10%) Aug 29, 2005 27.63 28.70 27.50 28.16 373,600 +0.53(+1.92%) Aug 26, 2005 27.53 27.70 27.19 27.63 784,800 +0.14(+0.51%) Aug 25, 2005 27.32 28.01 27.32 27.49 739,100 +0.09(+0.33%) Aug 24, 2005 27.73 27.80 27.34 27.40 1,121,000 -0.43(-1.55%) Aug 23, 2005 28.96 28.96 27.69 27.83 1,052,400 -0.92(-3.20%) Aug 22, 2005 28.09 29.05 28.08 28.75 672,700 +0.66(+2.35%) Aug 19, 2005 28.00 28.45 28.00 28.09 491,700 -0.06(-0.21%) Aug 18, 2005 28.70 28.85 27.99 28.15 573,100 -0.79(-2.73%) Aug 17, 2005 28.68 29.24 28.65 28.94 818,700 +0.13(+0.45%) Aug 16, 2005 29.54 29.54 28.80 28.81 697,600 -0.59(-2.01%) Aug 15, 2005 29.10 29.45 28.80 29.40 639,600 +0.48(+1.66%) Aug 12, 2005 29.45 29.60 28.88 28.92 1,351,800 -0.33(-1.13%) Aug 11, 2005 28.80 29.65 28.80 29.25 1,975,600 +0.45(+1.56%) Aug 10, 2005 28.67 29.61 28.54 28.80 1,163,900 -0.50(-1.71%) Aug 09, 2005 29.80 30.00 29.24 29.30 847,600 -0.18(-0.61%) Aug 08, 2005 28.85 29.85 28.85 29.48 604,200 +0.88(+3.08%) Aug 05, 2005 28.98 29.30 27.67 28.60 560,000 -0.34(-1.17%) Aug 04, 2005 29.25 29.34 28.67 28.94 393,700 -0.31(-1.06%) Aug 03, 2005 29.98 30.20 29.25 29.25 374,500 -0.55(-1.85%) Aug 02, 2005 29.45 30.19 29.45 29.80 1,459,400 +0.60(+2.05%) 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.