$4.28 +0.18 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
5/31/20164.174.324.124.2819,062,557
5/27/20164.084.174.044.108,003,399
5/26/20164.264.274.014.0913,366,117
5/25/20163.613.993.613.9712,100,346
5/24/20163.663.683.543.579,437,500
5/23/20163.453.633.403.599,380,455
5/20/20163.553.603.443.466,817,521
5/19/20163.323.543.313.517,671,653
5/18/20163.513.693.333.4011,757,710
5/17/20163.593.723.493.6110,820,385
5/16/20163.513.673.483.489,639,851
5/13/20163.463.583.363.469,419,717
5/12/20163.693.753.443.4610,318,337
5/11/20163.643.763.563.6611,761,601
5/10/20163.653.713.493.6613,553,428
5/9/20163.953.953.533.5425,584,389
5/6/20164.114.373.974.0919,138,523
5/5/20164.404.464.134.1416,213,421
5/4/20164.404.614.224.3326,665,483
5/3/20164.554.584.224.4535,551,374
5/2/20164.704.724.464.6424,984,872
4/29/20164.994.904.584.68121,110,619
4/28/20164.965.234.934.9910,321,103
4/27/20164.604.974.494.969,700,419
4/26/20164.794.914.264.7214,121,731
4/25/20164.844.894.504.548,394,351
4/22/20164.915.094.854.897,125,377
4/21/20165.055.104.854.938,674,654
4/20/20165.145.244.924.9610,675,708
4/19/20164.965.204.965.1311,387,092
4/18/20164.715.044.654.8910,482,590
4/15/20164.554.804.554.775,077,607
4/14/20164.704.744.504.698,607,063
4/13/20164.624.794.594.6310,788,755
4/12/20164.324.504.274.488,903,072
4/11/20164.164.304.144.299,352,902
4/8/20164.074.123.964.108,577,496
4/7/20164.204.274.104.158,880,696
4/6/20164.184.284.134.255,974,437
4/5/20164.074.224.074.175,141,677
4/4/20164.204.274.094.095,541,336
4/1/20164.044.224.014.196,936,961
3/31/20164.294.334.114.1310,129,207
3/30/20164.234.354.154.288,144,495
3/29/20164.064.243.954.178,910,672
3/28/20164.194.254.054.146,880,449
3/24/20163.984.173.764.159,782,633
3/23/20164.334.434.054.086,416,246
3/22/20164.204.404.194.355,241,981
3/21/20164.224.314.104.287,011,794
3/18/20164.274.484.204.2016,142,457
3/17/20164.104.433.944.1713,923,275
3/16/20163.754.103.734.079,113,633
3/15/20163.883.973.773.787,874,416
3/14/20163.904.123.874.037,621,625
3/11/20164.174.183.854.0111,644,333
3/10/20163.554.203.534.1514,420,129
3/9/20163.713.913.473.698,306,702
3/8/20163.953.973.593.6211,277,175
3/7/20163.974.203.904.0413,566,063
3/4/20163.763.993.603.7418,957,088
3/3/20163.503.993.453.6123,724,832
3/2/20163.023.573.013.5216,611,252
3/1/20162.952.952.772.935,373,173
2/29/20162.852.942.772.867,667,124
2/26/20162.652.872.632.745,657,709
2/25/20162.662.722.532.564,261,703
2/24/20162.602.642.482.645,492,625
2/23/20162.632.712.582.683,626,895
2/22/20162.582.682.572.664,184,900
2/19/20162.562.592.472.522,694,077
2/18/20162.602.642.452.574,171,018
2/17/20162.442.612.422.578,068,085
2/16/20162.372.442.272.393,635,760
2/12/20162.192.442.192.305,918,566
2/11/20162.192.232.112.164,370,233
2/10/20162.222.302.142.204,848,192
2/9/20162.152.242.042.215,628,219
2/8/20162.212.252.122.223,008,033
2/5/20162.352.452.252.275,037,389
2/4/20162.232.472.222.397,299,348
2/3/20162.142.252.002.216,790,493
2/2/20162.052.152.002.083,475,057
2/1/20161.962.111.932.084,459,919
1/29/20161.982.041.882.044,950,169
1/28/20161.972.011.901.953,808,014
1/27/20162.022.051.851.947,516,215
1/26/20162.002.151.892.008,908,611
1/25/20161.952.021.811.834,408,575
1/22/20162.002.041.861.914,811,713
1/21/20161.841.991.831.933,656,773
1/20/20161.821.841.641.836,932,797
1/19/20161.961.961.841.885,529,458
1/15/20161.971.991.811.887,843,465
1/14/20162.052.071.972.055,940,101
1/13/20162.212.231.992.047,968,186
1/12/20162.132.192.022.188,375,465
1/11/20162.332.362.022.067,810,656
1/8/20162.402.472.312.335,243,158
1/7/20162.442.492.292.337,076,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center