$4.42 -0.04 (%) Ak Steel Holding Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
5/21/201013.0814.0313.0413.7613,504,800
5/20/201013.8714.0213.3113.4013,663,200
5/19/201014.0714.5513.7714.4013,470,200
5/18/201015.1015.4214.2814.3114,515,100
5/17/201015.2815.3714.2614.8113,532,200
5/14/201015.7515.7815.1215.4110,249,400
5/13/201016.3616.7715.9216.0014,120,100
5/12/201015.7016.2115.5616.1910,010,900
5/11/201015.8416.0215.5715.6213,091,800
5/10/201016.3416.4815.7916.2414,133,000
5/7/201015.3516.0014.8715.5020,740,400
5/6/201015.9816.3214.1715.4626,590,200
5/5/201015.6416.5015.3415.8721,896,400
5/4/201016.2116.3315.8116.0015,505,200
5/3/201017.0217.1416.2516.5113,610,300
4/30/201017.1217.2916.6016.7513,037,400
4/29/201017.1717.2716.8017.1516,869,600
4/28/201017.7517.8517.1617.4113,329,500
4/27/201018.6218.6217.3517.4329,501,900
4/26/201019.3119.8118.8118.9912,053,700
4/23/201018.8619.1518.5819.1011,293,300
4/22/201018.5419.2118.3218.9215,825,900
4/21/201019.4719.5118.5118.8919,242,200
4/20/201020.6520.8119.2619.3531,357,200
4/19/201021.1521.2420.3420.8316,834,100
4/16/201022.0422.2421.1921.6010,454,400
4/15/201022.7122.7822.1022.217,587,300
4/14/201022.9022.9022.2922.697,983,000
4/13/201022.8523.2022.5522.626,805,200
4/12/201022.8123.2522.6322.756,597,500
4/9/201023.5323.7622.7523.0111,685,500
4/8/201023.7223.7823.0323.569,983,300
4/7/201024.9224.9423.8224.1011,502,500
4/6/201024.2325.1224.1025.0010,388,300
4/5/201023.3224.2523.1024.2010,498,300
4/1/201023.3423.3422.8823.075,908,000
3/31/201022.8923.2522.7522.865,465,200
3/30/201023.4823.5522.7223.005,691,000
3/29/201023.3223.5223.1423.325,589,700
3/26/201022.8023.5222.6123.018,374,400
3/25/201023.6723.9222.4122.498,942,800
3/24/201022.8823.6122.6723.339,223,600
3/23/201022.5923.3422.4623.179,346,600
3/22/201021.5522.6321.3922.537,087,700
3/19/201022.8422.8421.9322.058,199,100
3/18/201023.1723.3522.5322.647,735,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center