$6.64 +0.23 (%) Ak Steel Holding Corp - NYSE

Oct. 21, 2014 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
10/20/20146.306.476.226.4112,467,061
10/17/20146.126.756.106.3025,470,283
10/16/20145.285.895.255.7617,698,817
10/15/20145.515.695.145.4822,275,461
10/14/20145.976.115.565.6423,508,441
10/13/20146.206.405.745.7819,956,768
10/10/20146.326.486.106.1213,326,329
10/9/20146.956.966.316.3418,874,423
10/8/20147.207.226.477.0129,078,242
10/7/20147.217.497.107.209,272,453
10/6/20147.757.887.267.3012,481,123
10/3/20147.757.797.477.6514,554,714
10/2/20147.467.737.197.6322,097,784
10/1/20147.977.977.187.2520,784,563
9/30/20148.318.477.988.0115,989,401
9/29/20148.398.448.288.317,464,112
9/26/20148.388.608.298.529,744,337
9/25/20148.628.628.378.4512,126,703
9/24/20149.079.108.608.7314,280,859
9/23/20148.879.168.859.038,110,821
9/22/20149.339.408.758.8213,699,757
9/19/20149.729.869.139.4217,123,391
9/18/201410.1210.199.659.7412,959,809
9/17/201410.1310.319.8110.2631,002,987
9/16/20149.289.709.129.6413,444,240
9/15/20149.079.299.079.219,175,027
9/12/20149.409.449.069.1112,665,969
9/11/20149.269.439.159.3860,577,550
9/10/20149.339.339.019.0814,064,185
9/9/20149.669.739.319.3415,054,363
9/8/201410.1210.379.709.8414,891,697
9/5/201410.2910.4810.1510.444,437,898
9/4/201410.0510.6410.0310.3411,231,886
9/3/201410.7210.939.9610.0118,822,146
9/2/201410.9110.9910.6710.695,509,350
8/29/201410.6810.9510.6710.925,387,628
8/28/201410.7310.7410.4610.627,073,584
8/27/201411.2311.2410.7510.867,218,919
8/26/201410.7711.3710.7611.196,440,496
8/25/201410.7910.9310.6710.815,808,040
8/22/201410.1410.7510.0610.689,711,571
8/21/201410.1710.229.8910.015,292,943
8/20/201410.3610.4010.1810.224,303,976
8/19/201410.3710.6110.3010.406,539,307
8/18/20149.7110.389.7110.369,364,436
8/15/20149.869.889.529.597,014,141
8/14/20149.819.829.649.753,442,894
8/13/20149.599.859.589.804,143,563
8/12/20149.819.909.529.584,163,942
8/11/20149.639.899.639.834,133,313
8/8/20149.449.659.419.533,852,834
8/7/20149.339.679.259.486,594,284
8/6/20149.209.389.189.274,993,639
8/5/20149.279.399.179.254,519,119
8/4/20149.249.409.109.385,416,297
8/1/20149.009.268.929.135,346,561
7/31/20149.099.328.869.109,309,258
7/30/20149.229.349.119.257,517,290
7/29/20149.039.458.858.968,626,994
7/28/20149.009.128.738.776,247,697
7/25/20148.829.058.678.994,786,780
7/24/20149.049.108.788.854,803,441
7/23/20148.879.078.709.045,941,862
7/22/20148.578.948.558.9311,263,736
7/21/20149.009.148.228.4619,996,067
7/18/20148.438.938.438.837,637,883
7/17/20148.368.708.328.496,253,132
7/16/20148.318.518.258.465,306,523
7/15/20148.228.348.078.203,789,293
7/14/20148.498.508.118.235,771,055
7/11/20148.308.538.218.396,393,145
7/10/20148.198.478.118.344,545,477
7/9/20148.428.508.288.345,057,175
7/8/20148.268.508.128.425,914,304
7/7/20148.338.438.218.275,141,247
7/3/20148.518.588.368.423,573,129
7/2/20148.108.558.108.407,244,475
7/1/20148.018.278.008.107,007,722
6/30/20147.917.977.827.964,299,642
6/27/20147.657.947.627.916,320,639
6/26/20147.807.887.557.756,105,467
6/25/20147.687.847.627.795,418,383
6/24/20147.637.997.557.629,441,308
6/23/20147.497.757.447.667,561,620
6/20/20147.257.637.217.4412,873,234
6/19/20147.537.687.367.446,692,112
6/18/20146.977.626.967.6018,318,813
6/17/20146.826.996.776.966,908,297
6/16/20146.746.946.746.8411,315,468
6/13/20146.416.486.286.422,829,758
6/12/20146.546.566.356.384,041,095
6/11/20146.356.646.226.617,048,409
6/10/20146.366.416.206.373,957,882
6/9/20146.426.516.276.363,989,856
6/6/20146.446.576.356.434,758,150
6/5/20146.296.396.226.353,469,579
6/4/20146.076.356.026.265,968,025
6/3/20146.036.095.976.072,914,394
6/2/20146.156.226.046.083,800,146
5/30/20146.206.226.036.125,418,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center