$3.79 +0.05 (%) Ak Steel Holding Corp - NYSE

Jan. 30, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center