Skip to main content

Arcelormittal ADR (NY: MT )

27.58 -0.23 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.43 32.88 32.23 32.80 3,031,043 +0.25(+0.77%)
Oct 28, 2021 32.24 32.71 32.03 32.55 2,795,315 +0.56(+1.74%)
Oct 27, 2021 32.03 32.59 31.72 32.00 3,045,294 -0.57(-1.74%)
Oct 26, 2021 32.31 32.56 4,283,335 +0.69(+2.17%)
Oct 25, 2021 31.21 32.03 31.05 31.87 3,319,956 +1.23(+4.01%)
Oct 22, 2021 30.61 30.98 30.22 30.64 2,855,235 +0.17(+0.57%)
Oct 21, 2021 30.57 30.67 30.09 30.47 3,227,324 -1.05(-3.32%)
Oct 20, 2021 30.86 31.59 30.78 31.52 2,788,937 +0.42(+1.36%)
Oct 19, 2021 31.16 31.30 30.86 31.10 2,665,947 -0.07(-0.22%)
Oct 18, 2021 30.63 31.16 30.51 31.16 3,302,355 +0.32(+1.03%)
Oct 15, 2021 30.83 31.07 30.69 30.85 3,837,362 +0.20(+0.66%)
Oct 14, 2021 30.27 30.77 30.17 30.64 3,317,064 +0.86(+2.90%)
Oct 13, 2021 29.43 29.88 29.10 29.78 5,649,603 +0.80(+2.75%)
Oct 12, 2021 28.97 29.30 28.82 28.98 4,273,255 +0.33(+1.14%)
Oct 11, 2021 29.07 29.36 28.61 28.66 3,964,001 +0.88(+3.18%)
Oct 08, 2021 28.11 28.25 27.75 27.77 2,334,699 +0.12(+0.45%)
Oct 07, 2021 27.97 28.39 27.64 27.65 4,438,971 +0.39(+1.44%)
Oct 06, 2021 27.04 27.34 26.67 27.26 3,895,169 -0.60(-2.17%)
Oct 05, 2021 27.49 28.13 27.19 27.86 4,964,779 +0.28(+1.01%)
Oct 04, 2021 28.11 28.29 27.47 27.58 4,330,165 -0.76(-2.68%)
Oct 01, 2021 28.51 28.64 27.72 28.34 7,210,471 -0.61(-2.12%)
Sep 30, 2021 29.24 29.53 28.91 28.95 5,338,517 +0.39(+1.38%)
Sep 29, 2021 29.20 29.27 28.49 28.56 3,026,295 -0.07(-0.23%)
Sep 28, 2021 29.13 29.25 28.34 28.63 3,959,250 -0.58(-1.97%)
Sep 27, 2021 29.09 29.49 29.08 29.20 4,391,812 +0.17(+0.60%)
Sep 24, 2021 28.90 29.33 28.84 29.03 3,360,875 -0.14(-0.49%)
Sep 23, 2021 28.96 29.41 28.86 29.18 7,374,798 +0.59(+2.05%)
Sep 22, 2021 28.87 29.11 28.51 28.59 4,818,016 +0.61(+2.20%)
Sep 21, 2021 28.46 28.54 27.51 27.98 5,291,987 -0.24(-0.85%)
Sep 20, 2021 28.46 29.05 27.74 28.22 10,005,066 -2.39(-7.81%)
Sep 17, 2021 31.49 31.67 30.45 30.61 6,149,274 -1.42(-4.44%)
Sep 16, 2021 32.51 32.55 31.95 32.03 3,191,360 -0.98(-2.97%)
Sep 15, 2021 31.88 33.03 31.83 33.01 6,082,715 +2.00(+6.44%)
Sep 14, 2021 31.59 31.62 30.95 31.01 2,401,542 -0.67(-2.12%)
Sep 13, 2021 31.96 32.02 31.40 31.68 4,288,122 +0.34(+1.07%)
Sep 10, 2021 31.78 32.17 31.28 31.35 4,280,420 -0.26(-0.82%)
Sep 09, 2021 31.90 31.98 31.54 31.60 4,092,810 -0.44(-1.38%)
Sep 08, 2021 32.25 32.47 31.85 32.05 2,879,981 -0.39(-1.21%)
Sep 07, 2021 32.90 33.07 32.38 32.44 2,742,434 +0.18(+0.57%)
Sep 03, 2021 32.60 32.85 32.13 32.26 2,197,185 -0.16(-0.50%)
Sep 02, 2021 32.44 32.86 32.30 32.42 4,116,209 -0.19(-0.59%)
Sep 01, 2021 31.92 32.76 31.61 32.61 4,756,330 +0.50(+1.55%)
Aug 31, 2021 32.71 32.79 32.02 32.11 4,879,302 -0.80(-2.42%)
Aug 30, 2021 33.42 33.43 32.91 32.91 2,492,565 -0.41(-1.24%)
Aug 27, 2021 32.47 33.47 32.42 33.32 3,475,473 +1.29(+4.02%)
Aug 26, 2021 32.91 32.98 31.95 32.04 3,444,495 -0.75(-2.28%)
Aug 25, 2021 32.97 33.19 32.72 32.79 1,892,704 -0.18(-0.55%)
Aug 24, 2021 32.83 33.28 32.83 32.97 2,809,104 +0.99(+3.09%)
Aug 23, 2021 31.87 32.20 31.85 31.98 4,543,742 +0.57(+1.80%)
Aug 20, 2021 31.32 31.70 31.15 31.41 5,964,556 -0.04(-0.12%)
Aug 19, 2021 31.66 31.85 31.11 31.45 6,901,209 -1.77(-5.32%)
Aug 18, 2021 33.30 33.88 33.22 33.22 3,261,855 -0.22(-0.66%)
Aug 17, 2021 33.99 34.10 32.95 33.44 4,022,617 -0.99(-2.87%)
Aug 16, 2021 34.06 34.63 33.70 34.43 2,761,835 -0.32(-0.91%)
Aug 13, 2021 34.69 35.12 34.53 34.74 2,966,246 -0.03(-0.08%)
Aug 12, 2021 34.60 34.91 34.37 34.77 3,355,519 -0.05(-0.14%)
Aug 11, 2021 34.46 34.92 34.24 34.82 3,146,638 +0.31(+0.89%)
Aug 10, 2021 33.58 34.52 33.57 34.51 5,349,624 +1.01(+3.01%)
Aug 09, 2021 33.05 33.58 32.94 33.51 2,546,675 +0.38(+1.16%)
Aug 06, 2021 33.43 33.60 33.09 33.12 2,400,739 +0.15(+0.47%)
Aug 05, 2021 33.04 33.33 32.84 32.97 3,080,575 +0.00(+0.00%)
Aug 04, 2021 33.65 33.69 32.93 32.97 3,736,212 -0.55(-1.63%)
Aug 03, 2021 33.19 33.64 32.73 33.51 4,473,624 +0.82(+2.50%)
Aug 02, 2021 33.45 33.83 32.64 32.70 3,836,585 -1.13(-3.35%)
Jul 30, 2021 33.83 34.01 33.31 33.83 3,553,333 +0.11(+0.31%)
Jul 29, 2021 33.23 34.03 33.10 33.73 5,751,500 +0.81(+2.45%)
Jul 28, 2021 32.12 33.12 31.77 32.92 4,457,112 +0.68(+2.11%)
Jul 27, 2021 31.84 32.25 31.59 32.24 3,805,485 -0.11(-0.33%)
Jul 26, 2021 31.68 32.35 31.66 32.34 5,099,720 +1.51(+4.89%)
Jul 23, 2021 30.70 30.86 30.46 30.84 5,184,162 +0.33(+1.07%)
Jul 22, 2021 30.23 30.71 29.86 30.51 4,842,578 +0.29(+0.95%)
Jul 21, 2021 29.37 30.31 29.36 30.22 4,539,572 +1.24(+4.27%)
Jul 20, 2021 27.99 28.99 27.77 28.98 4,563,216 +1.11(+4.00%)
Jul 19, 2021 27.57 27.98 27.21 27.87 5,344,267 -0.47(-1.66%)
Jul 16, 2021 29.42 29.49 28.21 28.34 4,498,533 -1.56(-5.23%)
Jul 15, 2021 29.63 30.20 29.54 29.91 3,285,170 +0.25(+0.84%)
Jul 14, 2021 30.23 30.62 29.59 29.66 4,671,161 +0.42(+1.44%)
Jul 13, 2021 29.53 29.62 29.02 29.23 2,776,954 -0.59(-1.96%)
Jul 12, 2021 29.53 30.04 29.25 29.82 2,769,667 -0.12(-0.38%)
Jul 09, 2021 29.46 30.15 29.33 29.93 2,969,353 +1.45(+5.09%)
Jul 08, 2021 28.18 28.60 27.74 28.48 3,155,578 -0.57(-1.95%)
Jul 07, 2021 29.01 29.44 28.80 29.05 3,222,745 +0.24(+0.83%)
Jul 06, 2021 29.84 29.84 28.61 28.81 2,613,517 -1.43(-4.73%)
Jul 02, 2021 30.26 30.29 29.86 30.24 1,835,503 +0.26(+0.86%)
Jul 01, 2021 30.41 30.47 29.81 29.98 1,998,390 +0.16(+0.55%)
Jun 30, 2021 29.66 29.92 29.43 29.82 2,334,831 -0.21(-0.70%)
Jun 29, 2021 30.12 30.34 29.91 30.03 3,255,564 +0.70(+2.39%)
Jun 28, 2021 29.78 29.79 28.99 29.33 3,309,220 -0.46(-1.55%)
Jun 25, 2021 30.04 30.25 29.71 29.79 3,643,643 +0.23(+0.78%)
Jun 24, 2021 29.25 29.74 28.87 29.56 3,989,629 +1.17(+4.13%)
Jun 23, 2021 28.63 28.76 28.26 28.39 4,694,814 +0.44(+1.58%)
Jun 22, 2021 27.87 28.12 27.62 27.95 3,425,212 -0.07(-0.24%)
Jun 21, 2021 27.77 28.19 27.65 28.01 4,135,627 +0.73(+2.67%)
Jun 18, 2021 27.41 27.72 27.05 27.28 6,426,102 -0.34(-1.22%)
Jun 17, 2021 28.36 28.64 27.43 27.62 6,722,608 -1.36(-4.70%)
Jun 16, 2021 29.22 29.43 28.83 28.98 4,691,914 -1.23(-4.07%)
Jun 15, 2021 30.50 30.66 29.68 30.21 5,504,237 -1.15(-3.67%)
Jun 14, 2021 31.64 31.71 31.13 31.36 3,495,806 -0.49(-1.54%)
Jun 11, 2021 32.07 32.36 31.60 31.85 3,691,411 +0.57(+1.81%)
Jun 10, 2021 31.62 32.05 31.11 31.29 5,661,206 +0.47(+1.53%)
Jun 09, 2021 30.53 31.23 30.34 30.82 4,941,014 -0.10(-0.31%)
Jun 08, 2021 30.62 31.05 30.22 30.91 3,711,619 -0.16(-0.52%)
Jun 07, 2021 31.27 31.35 30.77 31.07 3,745,271 -0.57(-1.80%)
Jun 04, 2021 31.64 31.83 31.35 31.64 2,897,733 +0.46(+1.46%)
Jun 03, 2021 31.40 31.58 31.02 31.19 3,501,370 -0.66(-2.06%)
Jun 02, 2021 31.92 32.21 31.62 31.84 4,359,266 -0.31(-0.98%)
Jun 01, 2021 32.12 32.30 31.90 32.16 4,506,429 +1.16(+3.74%)
May 28, 2021 30.88 31.18 30.58 31.00 3,558,792 +0.18(+0.59%)
May 27, 2021 30.44 31.03 30.41 30.82 6,635,309 +1.28(+4.35%)
May 26, 2021 29.21 29.61 29.12 29.53 3,193,349 +0.33(+1.14%)
May 25, 2021 29.69 29.88 29.13 29.20 3,771,526 -0.47(-1.57%)
May 24, 2021 29.60 29.81 29.30 29.67 3,474,633 +0.37(+1.27%)
May 21, 2021 29.52 29.80 29.14 29.30 3,587,818 -0.30(-1.03%)
May 20, 2021 29.36 29.72 29.07 29.60 3,313,114 +0.13(+0.45%)
May 19, 2021 29.63 29.85 29.05 29.47 7,274,609 -1.35(-4.38%)
May 18, 2021 31.59 31.64 30.75 30.82 4,970,954 -0.49(-1.58%)
May 17, 2021 31.04 31.51 30.82 31.31 4,594,655 +0.43(+1.39%)
May 14, 2021 30.86 31.10 30.53 30.88 4,722,123 +0.31(+1.03%)
May 13, 2021 30.66 31.34 30.17 30.57 6,652,498 +0.30(+1.01%)
May 12, 2021 30.97 31.56 29.99 30.27 7,896,490 -1.57(-4.93%)
May 11, 2021 30.77 31.97 30.71 31.83 7,114,416 +0.72(+2.32%)
May 10, 2021 31.80 32.30 31.06 31.11 9,451,209 -0.33(-1.06%)
May 07, 2021 30.97 31.59 30.66 31.44 5,281,660 +0.68(+2.23%)
May 06, 2021 30.06 30.82 29.96 30.76 7,739,813 +1.37(+4.66%)
May 05, 2021 29.26 29.91 28.94 29.39 8,953,384 +0.67(+2.32%)
May 04, 2021 28.13 28.83 27.93 28.72 7,744,693 +0.02(+0.07%)
May 03, 2021 28.35 28.89 28.09 28.71 4,531,484 +0.85(+3.04%)
Apr 30, 2021 28.11 28.33 27.64 27.86 7,146,244 -1.25(-4.28%)
Apr 29, 2021 29.29 29.30 28.52 29.11 6,729,625 -0.19(-0.65%)
Apr 28, 2021 29.09 29.36 28.92 29.30 5,203,621 +0.10(+0.33%)
Apr 27, 2021 29.04 29.59 29.02 29.20 10,870,158 -0.71(-2.38%)
Apr 26, 2021 29.33 29.95 29.30 29.91 8,125,769 +0.86(+2.95%)
Apr 23, 2021 28.42 29.06 28.26 29.06 4,032,201 +1.34(+4.84%)
Apr 22, 2021 28.01 28.17 27.49 27.72 3,866,614 -0.26(-0.92%)
Apr 21, 2021 27.16 28.04 26.87 27.97 3,996,021 +0.66(+2.40%)
Apr 20, 2021 28.11 28.14 27.08 27.32 3,469,756 -1.09(-3.85%)
Apr 19, 2021 28.41 28.77 28.17 28.41 3,088,058 -0.23(-0.80%)
Apr 16, 2021 28.55 28.79 28.33 28.64 3,749,278 +0.54(+1.93%)
Apr 15, 2021 28.28 28.30 27.80 28.10 3,467,260 -0.10(-0.37%)
Apr 14, 2021 27.78 28.56 27.78 28.20 5,323,958 +0.71(+2.60%)
Apr 13, 2021 27.81 27.81 27.27 27.49 3,680,099 -0.05(-0.17%)
Apr 12, 2021 27.94 27.98 27.32 27.54 3,727,330 -0.02(-0.07%)
Apr 09, 2021 27.45 27.80 27.41 27.55 3,584,529 -0.35(-1.26%)
Apr 08, 2021 27.62 27.94 27.32 27.91 3,980,207 -0.07(-0.24%)
Apr 07, 2021 27.57 28.11 27.55 27.97 3,351,473 +0.24(+0.86%)
Apr 06, 2021 27.95 28.35 27.54 27.74 9,074,067 -1.07(-3.73%)
Apr 05, 2021 28.30 28.97 28.16 28.81 5,382,797 +0.89(+3.20%)
Apr 01, 2021 28.08 28.11 27.27 27.92 5,239,486 +0.17(+0.62%)
Mar 31, 2021 27.71 28.17 27.44 27.74 9,649,723 +0.16(+0.59%)
Mar 30, 2021 26.78 27.64 26.74 27.58 6,053,368 +0.89(+3.35%)
Mar 29, 2021 26.83 27.30 26.49 26.69 7,278,554 -0.77(-2.81%)
Mar 26, 2021 25.56 27.47 25.56 27.46 13,175,307 +2.53(+10.15%)
Mar 25, 2021 24.30 24.96 23.79 24.93 6,890,119 +0.01(+0.04%)
Mar 24, 2021 24.63 25.64 24.50 24.92 8,161,665 +0.99(+4.13%)
Mar 23, 2021 25.09 25.20 23.89 23.93 8,823,061 -1.77(-6.88%)
Mar 22, 2021 26.35 26.38 25.53 25.70 4,254,862 -0.43(-1.64%)
Mar 19, 2021 26.20 26.65 25.79 26.13 8,400,946 +0.53(+2.08%)
Mar 18, 2021 25.82 26.41 25.35 25.60 12,160,696 -0.40(-1.54%)
Mar 17, 2021 25.27 26.00 25.21 25.99 9,813,135 +0.30(+1.18%)
Mar 16, 2021 25.43 25.88 25.16 25.69 11,258,657 -0.10(-0.41%)
Mar 15, 2021 25.65 25.89 25.22 25.80 6,897,957 +0.17(+0.67%)
Mar 12, 2021 24.84 25.84 24.84 25.62 10,786,287 +0.16(+0.64%)
Mar 11, 2021 24.36 25.60 24.20 25.46 13,604,151 +1.83(+7.73%)
Mar 10, 2021 23.41 23.75 23.27 23.64 5,883,801 -0.29(-1.23%)
Mar 09, 2021 23.46 24.08 23.10 23.93 4,617,467 +0.48(+2.03%)
Mar 08, 2021 23.07 23.67 23.03 23.46 8,292,866 +0.10(+0.41%)
Mar 05, 2021 23.20 23.57 22.42 23.36 7,415,289 +0.93(+4.16%)
Mar 04, 2021 23.37 23.53 21.90 22.43 7,423,933 -1.26(-5.30%)
Mar 03, 2021 23.59 24.02 23.41 23.68 5,518,930 -0.23(-0.95%)
Mar 02, 2021 23.26 24.05 23.17 23.91 7,453,642 +0.86(+3.71%)
Mar 01, 2021 22.84 23.18 22.83 23.06 3,001,334 +0.92(+4.17%)
Feb 26, 2021 22.76 22.79 22.07 22.13 6,786,362 -0.45(-1.98%)
Feb 25, 2021 23.72 23.83 22.48 22.58 8,028,305 -0.68(-2.90%)
Feb 24, 2021 22.78 23.33 22.57 23.26 5,136,451 +0.88(+3.91%)
Feb 23, 2021 22.48 22.52 21.62 22.38 5,538,098 -0.44(-1.92%)
Feb 22, 2021 22.53 23.12 22.53 22.82 3,424,566 +0.08(+0.33%)
Feb 19, 2021 22.18 22.83 22.17 22.74 3,973,220 +0.90(+4.14%)
Feb 18, 2021 22.23 22.38 21.59 21.84 3,849,123 -0.66(-2.92%)
Feb 17, 2021 22.79 22.81 22.29 22.49 2,994,583 -0.29(-1.29%)
Feb 16, 2021 22.41 22.88 22.38 22.79 3,970,820 +1.08(+5.00%)
Feb 12, 2021 21.22 21.73 21.12 21.71 3,605,662 +0.19(+0.88%)
Feb 11, 2021 21.94 22.21 21.36 21.51 4,952,489 -0.76(-3.42%)
Feb 10, 2021 22.53 22.61 21.97 22.28 4,895,319 +0.14(+0.64%)
Feb 09, 2021 22.11 22.33 21.72 22.13 4,966,329 +0.21(+0.95%)
Feb 08, 2021 21.97 22.31 21.70 21.92 4,378,128 +0.80(+3.78%)
Feb 05, 2021 21.32 21.38 21.00 21.12 3,447,116 +0.21(+1.00%)
Feb 04, 2021 20.85 20.93 20.69 20.92 3,157,398 +0.34(+1.66%)
Feb 03, 2021 20.63 20.75 20.48 20.57 5,078,445 -0.14(-0.69%)
Feb 02, 2021 21.13 21.21 20.57 20.72 3,420,402 -0.74(-3.46%)
Feb 01, 2021 21.39 21.48 20.90 21.46 4,854,787 +0.92(+4.49%)
Jan 29, 2021 21.10 21.14 20.20 20.54 6,679,858 -0.83(-3.87%)
Jan 28, 2021 21.13 21.51 20.97 21.36 6,795,511 +1.38(+6.90%)
Jan 27, 2021 19.99 20.67 19.50 19.98 7,090,075 -0.93(-4.46%)
Jan 26, 2021 21.68 21.69 20.89 20.92 7,695,441 +0.00(+0.00%)
Jan 25, 2021 21.17 21.29 20.49 20.92 5,163,587 -0.42(-1.96%)
Jan 22, 2021 21.49 21.71 21.28 21.33 7,114,809 -0.66(-2.98%)
Jan 21, 2021 22.39 22.40 21.84 21.99 3,335,282 -0.33(-1.49%)
Jan 20, 2021 22.04 22.32 21.82 22.32 6,568,036 +0.49(+2.22%)
Jan 19, 2021 22.55 22.64 21.82 21.84 6,365,160 -0.94(-4.13%)
Jan 15, 2021 22.94 23.04 22.28 22.78 4,732,201 -0.71(-3.04%)
Jan 14, 2021 23.40 23.64 23.23 23.49 3,504,285 +0.58(+2.53%)
Jan 13, 2021 23.41 23.42 22.76 22.91 3,568,472 -0.41(-1.75%)
Jan 12, 2021 23.50 23.62 23.16 23.32 3,967,479 -0.01(-0.04%)
Jan 11, 2021 23.07 23.45 22.88 23.33 4,603,940 -0.29(-1.21%)
Jan 08, 2021 23.67 23.90 23.27 23.62 3,640,252 -0.66(-2.70%)
Jan 07, 2021 24.02 24.49 23.88 24.27 4,234,413 +0.78(+3.32%)
Jan 06, 2021 23.41 23.78 23.19 23.49 6,625,222 +0.08(+0.32%)
Jan 05, 2021 22.74 23.56 22.72 23.42 3,639,207 +0.64(+2.80%)
Jan 04, 2021 23.41 23.61 22.66 22.78 5,559,511 +1.00(+4.59%)
Dec 31, 2020 21.78 21.78 21.78 3,360,462 -0.51(-2.30%)
Dec 30, 2020 22.25 22.54 22.20 22.29 3,360,462 +0.44(+2.00%)
Dec 29, 2020 22.08 22.21 21.77 21.86 2,763,329 -0.14(-0.65%)
Dec 28, 2020 22.42 22.43 21.95 22.00 1,952,025 -0.02(-0.09%)
Dec 24, 2020 22.13 22.30 22.00 22.02 1,005,947 -0.19(-0.86%)
Dec 23, 2020 22.26 22.38 22.12 22.21 2,132,381 +0.29(+1.30%)
Dec 22, 2020 22.28 22.36 21.83 21.92 3,052,292 +0.05(+0.22%)
Dec 21, 2020 21.21 22.04 21.18 21.88 4,575,928 +0.04(+0.17%)
Dec 18, 2020 22.35 22.39 21.70 21.84 5,247,161 -0.47(-2.09%)
Dec 17, 2020 22.38 22.86 22.21 22.30 5,785,555 +0.23(+1.03%)
Dec 16, 2020 22.30 22.34 21.80 22.08 6,990,148 +0.03(+0.13%)
Dec 15, 2020 21.13 22.28 21.13 22.05 8,630,408 +1.91(+9.49%)
Dec 14, 2020 20.21 20.44 19.96 20.14 4,717,912 +0.12(+0.62%)
Dec 11, 2020 19.83 20.13 19.64 20.01 4,158,996 -0.24(-1.17%)
Dec 10, 2020 19.93 20.35 19.88 20.25 4,621,598 +0.39(+1.96%)
Dec 09, 2020 20.13 20.30 19.70 19.86 5,327,691 -0.17(-0.85%)
Dec 08, 2020 19.44 20.07 19.38 20.03 6,481,529 +0.00(+0.00%)
Dec 07, 2020 20.23 20.32 19.94 20.03 3,863,101 -0.21(-1.03%)
Dec 04, 2020 19.87 20.34 19.84 20.24 3,426,088 +0.84(+4.31%)
Dec 03, 2020 19.34 19.71 19.16 19.40 4,397,446 +0.52(+2.77%)
Dec 02, 2020 18.47 19.04 18.33 18.88 5,480,790 +0.40(+2.16%)
Dec 01, 2020 18.17 18.60 18.17 18.48 3,675,193 +1.21(+6.99%)
Nov 30, 2020 17.51 17.58 17.26 17.27 4,557,031 -0.11(-0.66%)
Nov 27, 2020 17.43 17.69 17.34 17.39 1,483,583 -0.10(-0.54%)
Nov 25, 2020 17.48 17.62 17.22 17.48 4,029,888 +0.19(+1.10%)
Nov 24, 2020 16.66 17.40 16.64 17.29 6,475,988 +1.05(+6.44%)
Nov 23, 2020 16.31 16.37 16.07 16.25 4,371,568 +0.68(+4.40%)
Nov 20, 2020 15.73 15.80 15.50 15.56 3,658,125 -0.01(-0.06%)
Nov 19, 2020 15.42 15.62 15.39 15.57 3,255,263 +0.03(+0.18%)
Nov 18, 2020 15.69 15.91 15.52 15.54 2,779,544 -0.27(-1.68%)
Nov 17, 2020 15.70 15.87 15.53 15.81 2,907,556 -0.07(-0.42%)
Nov 16, 2020 15.92 16.08 15.72 15.87 3,298,691 +0.51(+3.34%)
Nov 13, 2020 15.10 15.50 15.09 15.36 3,408,951 +0.61(+4.13%)
Nov 12, 2020 14.70 15.08 14.66 14.75 2,294,151 -0.05(-0.32%)
Nov 11, 2020 14.92 14.92 14.71 14.80 1,674,094 -0.18(-1.21%)
Nov 10, 2020 15.25 15.29 14.87 14.98 4,154,847 -0.10(-0.69%)
Nov 09, 2020 15.47 15.48 14.99 15.09 5,179,350 +0.91(+6.44%)
Nov 06, 2020 14.27 14.44 14.16 14.17 3,139,065 +0.39(+2.83%)
Nov 05, 2020 13.61 13.97 13.57 13.78 5,346,581 +0.37(+2.77%)
Nov 04, 2020 13.88 13.96 13.39 13.41 5,778,735 -0.34(-2.49%)
Nov 03, 2020 13.66 13.82 13.60 13.75 2,426,944 +0.44(+3.29%)
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.