MT: Historical Prices for ARCELOR MITTAL NEW

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	39.09	39.79	38.67	39.27	4,925,700	39.27
27-Nov-09	37.64	38.95	37.57	38.60	2,646,800	38.60
25-Nov-09	39.50	39.89	39.23	39.86	3,812,100	39.86
24-Nov-09	39.46	39.46	38.63	39.29	3,516,500	39.29
23-Nov-09	39.32	39.50	38.47	38.84	4,423,100	38.84
20-Nov-09	37.64	38.05	37.41	37.88	4,314,100	37.88
20-Nov-09	$ 0.188 Dividend
19-Nov-09	38.14	38.14	37.50	38.00	4,248,100	37.81
18-Nov-09	39.14	39.33	38.38	38.64	5,210,400	38.45
17-Nov-09	38.38	38.92	37.95	38.91	3,701,100	38.72
16-Nov-09	38.54	39.09	38.44	38.65	5,061,700	38.46
13-Nov-09	36.81	37.50	36.50	37.17	2,657,900	36.99
12-Nov-09	37.40	37.70	36.45	36.50	3,536,000	36.32
11-Nov-09	37.42	37.88	37.13	37.37	5,705,800	37.19
10-Nov-09	36.45	36.77	35.83	36.50	4,180,400	36.32
9-Nov-09	36.29	37.00	36.20	36.82	4,544,300	36.64
6-Nov-09	34.69	35.84	34.59	35.09	5,190,900	34.92
5-Nov-09	35.12	35.66	34.84	35.59	5,085,800	35.41
4-Nov-09	34.80	35.68	34.33	34.47	7,362,100	34.30
3-Nov-09	32.97	34.14	32.77	33.91	7,517,800	33.74
2-Nov-09	33.78	34.97	33.06	33.88	6,410,900	33.71
30-Oct-09	35.21	35.45	33.32	34.02	7,676,900	33.85
29-Oct-09	35.43	36.17	35.27	35.90	5,004,200	35.72
28-Oct-09	34.89	35.04	34.01	34.15	9,198,600	33.98
27-Oct-09	37.11	37.27	35.41	35.56	7,754,100	35.38
26-Oct-09	38.58	39.15	37.01	37.42	4,692,200	37.23
23-Oct-09	39.05	39.15	37.95	38.18	3,538,900	37.99
22-Oct-09	38.46	38.93	37.90	38.80	4,228,400	38.61
21-Oct-09	38.30	39.89	38.28	38.98	4,524,800	38.79
20-Oct-09	39.66	39.70	38.47	39.09	3,863,700	38.90
19-Oct-09	39.33	40.01	39.00	39.73	4,423,900	39.53
16-Oct-09	39.40	39.83	38.93	38.98	6,819,600	38.79
15-Oct-09	40.07	41.00	40.06	40.94	6,841,000	40.74
14-Oct-09	40.24	40.77	39.86	40.56	7,119,900	40.36
13-Oct-09	38.44	38.62	37.77	38.54	5,177,900	38.35
12-Oct-09	38.25	38.36	37.45	37.69	3,738,600	37.50
9-Oct-09	37.54	37.78	36.88	37.42	3,656,000	37.23
8-Oct-09	38.09	38.37	37.31	37.86	7,789,100	37.67
7-Oct-09	36.40	36.70	35.89	36.37	4,240,700	36.19
6-Oct-09	36.23	36.65	35.55	36.00	5,574,100	35.82
5-Oct-09	34.88	35.84	34.78	35.63	4,621,300	35.45
2-Oct-09	34.11	35.25	34.00	34.52	6,251,900	34.35
1-Oct-09	36.61	36.62	34.91	34.97	7,186,300	34.80
30-Sep-09	38.06	38.20	36.92	37.14	7,647,200	36.96
29-Sep-09	37.94	38.36	37.50	37.84	4,215,600	37.65
28-Sep-09	37.55	38.62	37.29	38.28	4,355,400	38.09
25-Sep-09	37.14	37.75	36.69	36.97	5,198,600	36.79
24-Sep-09	39.88	40.00	37.78	38.20	5,382,500	38.01
23-Sep-09	39.75	40.63	39.31	39.35	4,532,800	39.16
22-Sep-09	39.90	40.15	39.35	39.83	3,885,800	39.63
21-Sep-09	38.75	39.13	38.46	38.98	4,442,200	38.79
18-Sep-09	40.99	41.08	40.25	40.50	3,738,700	40.30
17-Sep-09	40.54	41.27	40.27	40.70	7,262,100	40.50
16-Sep-09	41.98	42.32	41.65	42.00	5,439,700	41.79
15-Sep-09	40.99	41.94	40.77	41.67	6,359,300	41.46
14-Sep-09	39.00	40.30	38.94	40.27	4,079,800	40.07
11-Sep-09	40.20	40.34	39.16	39.67	5,627,700	39.47
10-Sep-09	37.91	38.52	37.44	38.48	3,513,400	38.29
9-Sep-09	38.09	38.20	37.36	37.89	4,198,500	37.70
8-Sep-09	37.46	37.54	36.72	37.43	4,093,900	37.24
4-Sep-09	35.12	35.97	34.64	35.79	3,311,300	35.61
3-Sep-09	35.25	35.38	34.59	35.13	3,902,100	34.96
2-Sep-09	33.96	34.45	33.83	34.02	3,552,800	33.85
1-Sep-09	35.08	36.21	34.10	34.36	5,702,700	34.19
31-Aug-09	35.96	35.96	35.28	35.63	5,010,100	35.45
28-Aug-09	37.33	37.48	36.37	36.74	4,805,400	36.56
27-Aug-09	36.35	37.25	35.47	36.88	5,026,100	36.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions