$6.23 +0.21 (%) Ak Steel Holding Corp - NYSE

Dec. 19, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
12/18/20146.026.105.836.0216,360,444
12/17/20145.255.575.165.5610,138,265
12/16/20145.235.505.195.2410,250,410
12/15/20145.265.445.085.229,196,148
12/12/20145.275.325.155.206,844,662
12/11/20145.415.515.305.336,128,724
12/10/20145.525.595.355.396,876,514
12/9/20145.265.655.245.5911,185,592
12/8/20145.625.665.315.3610,016,070
12/5/20145.775.915.665.687,878,559
12/4/20145.725.985.635.779,399,589
12/3/20145.475.875.415.7212,751,104
12/2/20145.405.695.365.4211,155,267
12/1/20145.905.965.355.3822,389,521
11/28/20146.426.425.885.9216,102,768
11/26/20146.756.776.356.5210,460,438
11/25/20146.496.806.476.739,773,039
11/24/20146.436.556.346.458,860,767
11/21/20146.506.546.266.4013,489,115
11/20/20146.036.245.986.199,332,229
11/19/20146.356.356.056.0710,223,430
11/18/20146.426.546.316.399,570,512
11/17/20146.496.646.406.4410,341,062
11/14/20146.296.686.206.5411,033,259
11/13/20146.316.606.286.329,402,198
11/12/20146.246.436.176.249,310,165
11/11/20146.606.646.256.3211,831,119
11/10/20146.736.866.526.6314,134,783
11/7/20146.236.776.206.6216,606,811
11/6/20146.216.295.996.1414,124,299
11/5/20146.406.436.106.2318,248,548
11/4/20147.377.406.166.3429,947,832
11/3/20147.567.597.257.4315,480,870
10/31/20147.447.657.297.5710,468,698
10/30/20147.327.427.157.279,597,865
10/29/20147.818.007.287.4020,778,344
10/28/20147.237.467.147.359,658,997
10/27/20147.037.196.947.147,553,503
10/24/20147.157.246.977.129,422,451
10/23/20146.827.286.667.1918,747,518
10/22/20146.847.046.576.7516,719,996
10/21/20146.636.956.556.8919,967,044
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center