Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcelormittal Sa
(OP:
AMSYF
)
26.89
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 12, 2024
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 (%)
May 29, 2020
9.750
9.750
9.500
9.500
115,800
-0.56(-5.57%)
May 28, 2020
9.881
10.06
9.881
10.06
125,165
+0.38(+3.92%)
May 27, 2020
9.735
9.735
9.681
9.681
153,180
+0.13(+1.37%)
May 26, 2020
9.716
9.716
9.550
9.550
155,522
+0.45(+4.97%)
May 22, 2020
8.650
8.650
9.098
97,288
+0.45(+5.18%)
May 21, 2020
8.650
8.650
8.650
8.650
100
-0.72(-7.68%)
May 20, 2020
9.335
9.335
9.370
84,000
+0.03(+0.37%)
May 19, 2020
9.383
9.383
9.335
9.335
51,189
+0.37(+4.12%)
May 18, 2020
9.000
9.610
8.965
8.965
254,675
+0.55(+6.48%)
May 15, 2020
8.420
8.420
8.420
8.420
55,400
+0.75(+9.74%)
May 14, 2020
8.000
8.000
7.670
7.673
1,401,355
-0.30(-3.73%)
May 13, 2020
8.500
8.500
7.865
7.970
990,874
-1.28(-13.84%)
May 12, 2020
9.250
9.250
9.250
9.250
4,090,150
-0.14(-1.46%)
May 11, 2020
9.385
9.387
9.385
9.387
525,000
-1.17(-11.10%)
May 07, 2020
10.56
10.56
10.56
0
+0.00(+0.00%)
May 06, 2020
10.55
10.56
10.55
10.56
508,260
+0.06(+0.57%)
May 05, 2020
10.50
10.50
10.50
10.50
130
+0.07(+0.65%)
May 04, 2020
10.44
10.44
10.43
10.43
450,000
-0.25(-2.32%)
Apr 30, 2020
10.68
10.68
10.68
0
+0.00(+0.00%)
Apr 29, 2020
10.68
10.68
10.68
10.68
150,960
+0.43(+4.20%)
Apr 28, 2020
10.25
10.25
10.25
170,000
+0.00(+0.00%)
Apr 27, 2020
9.661
9.661
10.25
165,593
+0.59(+6.10%)
Apr 24, 2020
9.661
9.661
9.661
9.661
300
+0.60(+6.62%)
Apr 21, 2020
9.061
9.061
9.061
0
-0.23(-2.47%)
Apr 20, 2020
9.290
9.290
9.290
80,000
+0.00(+0.00%)
Apr 17, 2020
9.290
9.290
9.290
9.290
500
+0.00(+0.01%)
Apr 16, 2020
9.289
9.289
9.289
25
+0.00(+0.00%)
Apr 15, 2020
9.289
9.289
9.289
9.289
100,501
-1.10(-10.60%)
Apr 14, 2020
10.38
10.46
10.38
10.39
24,525
+0.01(+0.09%)
Apr 09, 2020
10.38
10.38
10.38
0
+0.00(+0.00%)
Apr 08, 2020
10.38
10.38
10.38
3,207
+0.00(+0.00%)
Apr 07, 2020
10.38
10.38
10.38
10.38
872
+1.92(+22.70%)
Apr 06, 2020
8.460
8.460
8.460
32
+0.00(+0.00%)
Apr 03, 2020
8.460
8.460
8.460
8.460
157,400
+0.15(+1.81%)
Apr 01, 2020
8.310
8.310
8.310
0
-0.94(-10.16%)
Mar 30, 2020
9.250
9.250
9.250
0
+0.00(+0.00%)
Mar 27, 2020
9.250
9.250
9.250
9.250
1,700
-0.30(-3.16%)
Mar 25, 2020
9.552
9.552
9.552
0
+0.05(+0.55%)
Mar 24, 2020
9.500
9.500
9.500
9.500
100
+1.74(+22.46%)
Mar 23, 2020
7.742
7.758
7.742
7.758
175,740
-0.60(-7.21%)
Mar 20, 2020
8.360
8.360
8.360
8.360
100
+1.52(+22.18%)
Mar 19, 2020
6.859
6.918
6.842
6.842
506,782
-1.02(-12.95%)
Mar 18, 2020
7.860
7.860
7.860
7.860
424,131
-0.03(-0.42%)
Mar 17, 2020
7.893
7.893
7.893
7.893
400,566
-0.97(-10.99%)
Mar 13, 2020
8.867
8.867
8.867
0
+0.02(+0.19%)
Mar 12, 2020
8.850
8.850
8.850
8.850
60,130
-1.65(-15.71%)
Mar 11, 2020
10.79
10.79
10.50
10.50
310
-0.02(-0.18%)
Mar 10, 2020
10.52
10.52
10.52
10.52
200,617
-3.27(-23.69%)
Mar 06, 2020
13.78
13.78
13.78
0
+0.00(+0.00%)
Mar 05, 2020
13.78
13.78
13.78
13.78
360,000
-0.78(-5.35%)
Mar 04, 2020
14.55
14.56
14.55
14.56
475,476
+0.56(+4.02%)
Mar 03, 2020
14.42
14.55
14.00
14.00
365,118
-0.33(-2.30%)
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
.