$5.92 -0.33 (%) Ak Steel Holding Corp - NYSE

Dec. 22, 2014 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
3/17/201023.5623.6223.0123.118,079,500
3/16/201023.4523.5823.1323.407,940,500
3/15/201023.0223.0822.6423.026,284,400
3/12/201023.9424.1423.1023.238,497,600
3/11/201023.8823.9023.4123.696,560,200
3/10/201024.4524.7123.8924.076,875,300
3/9/201023.8124.7823.7024.169,404,900
3/8/201024.3724.6723.5524.1311,914,900
3/5/201024.6125.2424.5624.8811,353,500
3/4/201023.0324.6022.9324.3726,110,400
3/3/201022.9223.4522.7322.817,141,200
3/2/201022.5922.9722.3022.646,616,000
3/1/201021.7622.3021.5222.237,099,800
2/26/201021.9121.9421.2521.536,173,200
2/25/201020.6921.7420.5021.6611,953,100
2/24/201022.2022.3021.0621.3716,205,900
2/23/201023.1023.1022.0622.237,743,900
2/22/201023.6023.6023.1223.247,078,600
2/19/201022.8923.6422.7823.368,273,400
2/18/201022.6323.1922.6323.107,664,500
2/17/201023.3423.3422.5322.998,254,500
2/16/201022.0123.3021.8423.0715,020,900
2/12/201020.8521.7520.7821.688,155,600
2/11/201020.7721.6620.4921.458,833,800
2/10/201020.6320.8520.1620.487,438,100
2/9/201020.5621.0320.2720.8010,688,600
2/8/201020.2920.9919.8819.997,720,400
2/5/201019.8420.4819.2220.4313,488,700
2/4/201020.7920.7919.5219.5411,065,800
2/3/201021.7021.9321.1721.305,681,600
2/2/201021.9422.2521.3621.897,426,000
2/1/201020.7021.7320.7021.647,891,900
1/29/201021.0521.7420.1120.349,730,200
1/28/201021.3121.3120.3220.7511,788,900
1/27/201021.6721.9220.1520.9315,270,000
1/26/201020.5921.8420.3021.2316,703,700
1/25/201021.2521.9420.6721.2719,778,900
1/22/201020.8821.7420.0020.1915,755,600
1/21/201022.8823.1521.0721.2213,412,500
1/20/201023.3823.3922.5423.058,965,000
1/19/201023.3623.8722.5923.8712,736,800
1/15/201024.6224.7823.5123.6610,221,300
1/14/201025.0525.2924.5224.775,911,600
1/13/201025.3825.3824.2625.156,691,600
1/12/201024.3925.8024.2425.109,200,100
1/11/201026.5026.7524.7524.9110,453,200
1/8/201023.4225.9223.4225.7711,605,600
1/7/201023.9423.9523.0623.576,528,300
1/6/201023.1324.4023.0124.106,744,400
1/5/201022.7523.3722.5422.945,006,400
1/4/201021.9022.8821.8322.755,632,000
12/31/200922.0122.0421.3321.352,412,100
12/30/200921.5221.9321.3121.933,397,400
12/29/200922.3222.3921.6421.863,243,500
12/28/200922.6222.8022.0722.153,613,100
12/24/200922.1522.5122.0822.352,324,200
12/23/200921.8622.2121.5522.143,605,800
12/22/200921.4721.7220.9621.705,561,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center