Below is the stock price history for Arcelormittal Sa Luxembourg Ny Registry Sh MT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Arcelormittal Sa Luxembourg Ny Registry Sh stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Arcelormittal Sa Luxembourg Ny Registry Sh Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 15.12 | 15.26 | 14.73 | 14.87 | 625,830 |
| 2012-05-21 | 14.78 | 15.135 | 14.70 | 15.09 | 672,564 |
| 2012-05-18 | 14.64 | 14.68 | 14.37 | 14.46 | 720,661 |
| 2012-05-17 | 14.44 | 14.53 | 14.13 | 14.26 | 797,394 |
| 2012-05-16 | 15.00 | 15.20 | 14.57 | 14.58 | 1,065,570 |
| 2012-05-15 | 15.39 | 15.57 | 14.915 | 14.965 | 769,477 |
| 2012-05-14 | 15.68 | 15.75 | 15.52 | 15.605 | 678,064 |
| 2012-05-11 | 15.86 | 16.35 | 15.86 | 16.005 | 699,910 |
| 2012-05-10 | 16.70 | 16.85 | 16.28 | 16.36 | 944,869 |
| 2012-05-09 | 15.68 | 16.39 | 15.60 | 16.11 | 776,156 |
| 2012-05-08 | 16.28 | 16.40 | 15.83 | 16.35 | 665,581 |
| 2012-05-07 | 16.35 | 16.76 | 16.21 | 16.69 | 574,863 |
| 2012-05-04 | 16.22 | 16.37 | 16.03 | 16.09 | 552,212 |
| 2012-05-03 | 16.80 | 16.99 | 16.515 | 16.555 | 481,669 |
| 2012-05-02 | 17.19 | 17.23 | 16.85 | 16.99 | 431,984 |
| 2012-05-01 | 17.35 | 17.67 | 17.29 | 17.489 | 227,073 |
| 2012-04-30 | 17.65 | 17.67 | 17.25 | 17.335 | 475,151 |
| 2012-04-27 | 17.75 | 17.75 | 17.40 | 17.61 | 567,099 |
| 2012-04-26 | 17.04 | 17.34 | 16.97 | 17.30 | 441,582 |
| 2012-04-25 | 17.42 | 17.44 | 17.11 | 17.35 | 805,760 |
| 2012-04-24 | 16.38 | 16.81 | 16.24 | 16.525 | 898,698 |
| 2012-04-23 | 16.23 | 16.34 | 16.005 | 16.29 | 1,046,720 |
| 2012-04-20 | 17.07 | 17.27 | 17.015 | 17.025 | 505,056 |
| 2012-04-19 | 17.28 | 17.38 | 16.86 | 16.94 | 819,197 |
| 2012-04-18 | 17.64 | 17.88 | 17.55 | 17.595 | 525,358 |
| 2012-04-17 | 17.67 | 18.09 | 17.55 | 17.96 | 540,636 |
| 2012-04-16 | 17.48 | 17.62 | 17.17 | 17.40 | 580,179 |
| 2012-04-13 | 17.80 | 17.81 | 17.25 | 17.28 | 946,336 |
| 2012-04-12 | 17.46 | 18.31 | 17.45 | 18.24 | 919,710 |
| 2012-04-11 | 17.57 | 17.64 | 17.29 | 17.44 | 1,092,943 |
» More Arcelormittal Sa Luxembourg Ny Registry Sh Stock Price History
