AK STEEL HOLDING $3.66

up +0.14


21/5/2013 04:21 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
5/21/2013 3.60 3.70 3.53 3.66 100772
5/20/2013 3.39 3.53 3.31 3.52 58321
5/17/2013 3.33 3.44 3.31 3.36 39467
5/16/2013 3.33 3.38 3.28 3.30 61532
5/15/2013 3.40 3.43 3.35 3.37 50864
5/14/2013 3.43 3.53 3.37 3.41 58972
5/13/2013 3.54 3.55 3.43 3.45 59233
5/10/2013 3.53 3.56 3.44 3.56 40479
5/9/2013 3.56 3.57 3.46 3.48 35443
5/8/2013 3.42 3.59 3.42 3.56 66838
5/7/2013 3.44 3.51 3.40 3.41 36588
5/6/2013 3.50 3.50 3.40 3.43 33071
5/3/2013 3.39 3.53 3.34 3.48 82388
5/2/2013 3.25 3.35 3.19 3.29 35278
5/1/2013 3.31 3.34 3.20 3.25 47999
4/30/2013 3.19 3.35 3.16 3.35 53126
4/29/2013 3.17 3.25 3.15 3.24 32126
4/26/2013 3.18 3.21 3.06 3.16 46698
4/25/2013 3.15 3.28 3.08 3.21 71109
4/24/2013 2.95 3.10 2.93 3.07 60924
4/23/2013 3.00 3.01 2.86 2.93 88048
4/22/2013 2.90 2.94 2.80 2.92 61758
4/19/2013 2.88 2.91 2.80 2.87 41693
4/18/2013 2.87 2.93 2.76 2.86 59183
4/17/2013 2.93 2.95 2.81 2.82 77377
4/16/2013 2.99 3.01 2.92 2.97 69099
4/15/2013 3.01 3.04 2.87 2.92 84108
4/12/2013 3.12 3.12 2.99 3.06 80109
4/11/2013 3.20 3.20 3.08 3.14 54499
4/10/2013 3.24 3.26 3.09 3.16 58541
4/9/2013 3.11 3.28 3.11 3.16 82284
4/8/2013 3.10 3.10 3.02 3.09 47410
4/5/2013 3.01 3.13 2.99 3.06 42724
4/4/2013 2.98 3.17 2.97 3.08 46623
4/3/2013 3.10 3.12 2.88 3.03 114591
4/2/2013 3.22 3.27 3.05 3.09 79052
4/1/2013 3.32 3.32 3.18 3.22 63186
3/28/2013 3.37 3.38 3.28 3.31 40440
3/27/2013 3.33 3.38 3.27 3.38 56895
3/26/2013 3.40 3.42 3.31 3.35 49990
3/25/2013 3.33 3.39 3.25 3.38 77315
3/22/2013 3.42 3.48 3.29 3.31 102993
3/21/2013 3.52 3.56 3.45 3.47 55829
3/20/2013 3.55 3.57 3.48 3.53 45178
3/19/2013 3.59 3.62 3.45 3.51 72503
3/18/2013 3.55 3.64 3.52 3.59 40914
3/15/2013 3.59 3.66 3.53 3.61 63951
3/14/2013 3.58 3.60 3.46 3.56 86229
3/13/2013 3.65 3.70 3.50 3.54 72304
3/12/2013 3.77 3.81 3.64 3.66 73479
3/11/2013 3.85 3.85 3.76 3.77 33049
3/8/2013 3.87 3.88 3.80 3.85 56974
3/7/2013 3.70 3.88 3.66 3.76 62980
3/6/2013 3.51 3.73 3.46 3.70 97134
3/5/2013 3.60 3.67 3.48 3.48 65299
3/4/2013 3.60 3.62 3.51 3.54 71039
3/1/2013 3.71 3.74 3.60 3.61 69612
2/28/2013 3.82 3.84 3.70 3.75 65511
2/27/2013 3.77 3.84 3.72 3.77 44630
2/26/2013 3.85 3.85 3.63 3.70 81291
2/25/2013 3.99 3.99 3.75 3.75 67934
2/22/2013 3.95 3.97 3.84 3.94 55919
2/21/2013 4.00 4.03 3.83 3.88 89238
2/20/2013 4.21 4.21 3.99 3.99 94153
2/19/2013 4.34 4.40 4.16 4.21 54608
2/15/2013 4.39 4.43 4.29 4.33 53044
2/14/2013 4.18 4.41 4.15 4.38 81286
2/13/2013 4.24 4.27 4.14 4.19 35304
2/12/2013 4.20 4.25 4.17 4.22 39596
2/11/2013 4.11 4.25 4.07 4.24 45968
2/8/2013 4.18 4.22 4.08 4.12 44689
2/7/2013 4.20 4.23 4.08 4.15 52260
2/6/2013 4.11 4.27 4.08 4.19 85744
2/5/2013 4.10 4.13 4.04 4.07 47143
2/4/2013 4.06 4.10 3.96 4.01 54725
2/1/2013 4.09 4.12 4.01 4.09 60586
1/31/2013 3.95 4.05 3.94 4.00 65700
1/30/2013 4.12 4.13 3.92 3.97 97753
1/29/2013 4.31 4.36 4.00 4.03 125132
1/28/2013 4.31 4.32 4.05 4.11 139995
1/25/2013 4.50 4.51 4.38 4.44 67756
1/24/2013 4.54 4.62 4.40 4.48 73733
1/23/2013 4.66 4.66 4.52 4.59 60857
1/22/2013 4.69 4.70 4.58 4.67 59373
1/18/2013 4.61 4.67 4.55 4.62 43472
1/17/2013 4.55 4.69 4.51 4.64 54969
1/16/2013 4.57 4.58 4.44 4.50 53710
1/15/2013 4.42 4.60 4.41 4.58 61267
1/14/2013 4.73 4.73 4.45 4.46 85714
1/11/2013 4.77 4.78 4.66 4.68 51078
1/10/2013 4.81 4.83 4.67 4.79 55127
1/9/2013 4.80 4.86 4.70 4.76 43370
1/8/2013 4.88 4.92 4.69 4.69 61616
1/7/2013 4.79 4.94 4.76 4.90 70393
1/4/2013 4.77 4.90 4.68 4.81 88673
1/3/2013 4.72 4.83 4.61 4.62 77178
1/2/2013 4.85 4.90 4.66 4.75 85960
12/31/2012 4.32 4.66 4.31 4.60 87449
12/28/2012 4.31 4.39 4.27 4.30 45074
12/27/2012 4.63 4.67 4.25 4.38 96911
Marketplace
Trading Center