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 (%) Apr 30, 2010 40.14 39.90 38.68 38.83 7,910,494 -1.31(-3.26%) Apr 29, 2010 40.49 41.03 40.06 40.14 7,695,125 -0.81(-1.98%) Apr 28, 2010 40.93 41.44 40.29 40.95 5,354,166 -0.03(-0.07%) Apr 27, 2010 42.56 42.81 40.83 40.98 6,454,237 -1.93(-4.50%) Apr 26, 2010 43.23 43.44 42.74 42.91 3,035,525 +0.44(+1.04%) Apr 23, 2010 41.94 42.65 41.71 42.47 3,188,416 +0.21(+0.50%) Apr 22, 2010 42.10 42.30 41.44 42.26 4,951,499 -0.88(-2.04%) Apr 21, 2010 43.22 43.49 42.67 43.14 3,985,710 -0.71(-1.62%) Apr 20, 2010 44.61 44.69 43.76 43.85 4,127,789 +0.49(+1.13%) Apr 19, 2010 43.39 43.72 42.68 43.36 5,285,505 -0.56(-1.28%) Apr 16, 2010 45.05 45.32 43.51 43.92 5,800,530 -1.77(-3.87%) Apr 15, 2010 46.11 46.49 45.60 45.69 3,183,659 -1.06(-2.27%) Apr 14, 2010 46.97 47.00 46.31 46.75 3,771,985 +1.08(+2.36%) Apr 13, 2010 45.84 46.08 45.30 45.67 3,082,707 -0.01(-0.02%) Apr 12, 2010 45.68 46.19 45.61 45.68 2,400,105 -0.10(-0.22%) Apr 09, 2010 45.76 46.13 45.51 45.78 3,873,615 -0.01(-0.02%) Apr 08, 2010 44.84 45.88 44.69 45.79 4,402,745 -0.19(-0.41%) Apr 07, 2010 46.67 46.83 45.57 45.98 5,386,881 -0.97(-2.07%) Apr 06, 2010 46.36 47.25 46.30 46.95 6,043,419 +0.89(+1.93%) Apr 05, 2010 46.11 46.44 45.65 46.06 2,859,288 +0.60(+1.32%) Apr 01, 2010 45.14 45.46 45.46 45.46 5,030,900 +1.55(+3.53%) Mar 31, 2010 43.84 44.28 43.64 43.91 4,035,027 +0.04(+0.09%) Mar 30, 2010 44.25 44.33 43.48 43.87 3,870,629 -0.90(-2.01%) Mar 29, 2010 44.54 44.96 44.50 44.77 3,964,626 +0.82(+1.87%) Mar 26, 2010 43.92 44.29 43.52 43.95 5,247,053 +0.75(+1.74%) Mar 25, 2010 44.00 44.43 43.12 43.20 7,266,436 +0.86(+2.03%) Mar 24, 2010 42.22 42.69 42.04 42.34 5,272,518 -0.94(-2.17%) Mar 23, 2010 42.46 43.34 42.32 43.28 5,561,193 +1.05(+2.49%) Mar 22, 2010 40.88 42.35 40.88 42.23 4,699,660 +0.01(+0.02%) Mar 19, 2010 43.09 43.22 41.91 42.22 5,736,169 -1.13(-2.61%) Mar 18, 2010 43.83 43.98 43.03 43.35 4,007,455 -0.26(-0.60%) Mar 17, 2010 43.72 44.25 43.50 43.61 5,610,529 +0.02(+0.05%) Mar 16, 2010 42.34 43.70 42.29 43.59 6,441,532 +1.50(+3.56%) Mar 15, 2010 41.87 42.13 41.73 42.09 3,990,281 -0.39(-0.92%) Mar 12, 2010 42.99 43.14 42.43 42.48 5,513,078 +0.47(+1.12%) Mar 11, 2010 41.94 42.12 41.45 42.01 4,603,924 -0.43(-1.01%) Mar 10, 2010 42.61 42.93 42.25 42.44 3,942,080 +0.23(+0.54%) Mar 09, 2010 41.70 42.63 41.70 42.21 5,892,106 -0.77(-1.79%) Mar 08, 2010 42.48 43.00 42.27 42.98 7,300,396 +0.67(+1.58%) Mar 05, 2010 41.81 42.31 41.69 42.31 5,211,112 +1.56(+3.83%) Mar 04, 2010 40.93 41.20 40.35 40.75 5,864,264 +0.05(+0.12%) Mar 03, 2010 40.19 41.34 40.11 40.70 5,612,193 +1.25(+3.17%) Mar 02, 2010 39.43 39.94 39.07 39.45 5,799,357 +1.12(+2.92%) Mar 01, 2010 38.17 38.46 37.84 38.33 4,519,796 +0.11(+0.29%) Feb 26, 2010 37.69 38.35 37.12 38.22 3,961,778 -0.18(-0.47%) Feb 25, 2010 36.99 38.41 36.85 38.40 4,631,623 +0.07(+0.18%) Feb 24, 2010 38.05 38.82 37.75 38.33 4,055,807 +0.18(+0.47%) Feb 23, 2010 38.74 39.16 37.79 38.15 8,286,532 -1.54(-3.88%) Feb 22, 2010 39.64 40.12 39.27 39.69 6,096,342 +0.31(+0.79%) Feb 19, 2010 38.64 39.76 38.43 39.38 6,337,617 -0.15(-0.38%) Feb 18, 2010 38.73 39.53 38.70 39.53 3,278,755 +0.85(+2.20%) Feb 17, 2010 39.42 39.55 38.22 38.68 4,368,870 -0.51(-1.30%) Feb 16, 2010 38.20 39.31 37.96 39.19 5,834,193 +1.76(+4.70%) Feb 12, 2010 36.41 37.43 37.43 37.43 8,204,500 -0.07(-0.19%) Feb 11, 2010 36.76 37.67 36.16 37.50 9,704,429 +0.84(+2.29%) Feb 10, 2010 39.46 37.70 35.89 36.66 11,849,635 -2.80(-7.10%) Feb 09, 2010 39.31 40.09 38.80 39.46 5,437,992 +1.86(+4.95%) Feb 08, 2010 37.79 38.58 37.15 37.60 3,853,913 -0.46(-1.21%) Feb 05, 2010 37.89 38.16 36.50 38.06 7,609,391 -0.31(-0.81%) Feb 04, 2010 39.43 39.59 38.21 38.37 4,308,223 -2.09(-5.17%) Feb 03, 2010 40.84 41.19 40.41 40.46 3,353,769 -0.75(-1.82%) Feb 02, 2010 41.41 41.58 40.90 41.21 5,835,396 +1.02(+2.53%) 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.