AK STEEL HOLDING $3.46

down -0.15


23/5/2013 01:23 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
8/8/2008 52.99 52.99 50.41 50.92 32044
8/7/2008 53.40 55.50 51.89 53.83 40926
8/6/2008 54.07 54.81 51.95 53.37 53979
8/5/2008 55.61 57.24 51.20 52.99 64456
8/4/2008 57.69 59.15 53.46 55.00 57610
8/1/2008 63.01 63.74 59.80 60.06 72113
7/31/2008 58.91 66.47 54.38 63.50 219376
7/30/2008 58.76 59.69 56.32 59.35 38797
7/29/2008 54.80 59.25 54.52 57.37 86539
7/28/2008 48.87 51.25 48.87 50.32 43574
7/25/2008 46.22 49.08 45.50 48.70 42830
7/24/2008 48.78 49.11 45.17 45.85 56507
7/23/2008 51.30 52.50 48.11 48.68 56305
7/22/2008 50.16 50.16 47.43 49.20 59677
7/21/2008 47.81 51.22 47.40 51.06 40468
7/18/2008 48.99 49.62 47.01 47.10 59073
7/17/2008 52.13 53.23 47.34 48.24 62464
7/16/2008 52.16 53.49 49.47 53.38 50538
7/15/2008 53.09 54.84 52.25 52.97 53127
7/14/2008 56.64 57.79 52.43 54.07 39662
7/11/2008 54.47 55.85 52.56 54.75 33397
7/10/2008 54.96 56.46 52.72 55.00 42140
7/9/2008 52.75 56.95 52.70 54.00 61660
7/8/2008 52.75 52.90 48.21 51.35 58952
7/7/2008 53.79 57.00 50.73 52.39 75188
7/2/2008 65.86 66.99 56.28 56.65 78916
7/1/2008 67.47 68.10 63.19 65.59 74459
6/30/2008 69.75 70.54 68.35 69.00 227660
6/27/2008 65.74 69.03 65.42 68.21 82280
6/26/2008 66.00 67.00 61.77 63.18 40830
6/25/2008 67.50 68.03 64.55 66.40 39862
6/24/2008 68.73 70.00 66.34 67.31 33670
6/23/2008 68.51 69.74 68.06 68.66 22226
6/20/2008 70.91 71.59 67.77 68.35 35347
6/19/2008 70.74 71.75 69.94 71.13 24787
6/18/2008 66.49 70.99 66.49 70.62 27233
6/17/2008 70.29 70.87 67.17 67.61 29940
6/16/2008 70.96 70.99 69.00 69.37 21032
6/13/2008 69.00 70.89 68.07 70.68 26909
6/12/2008 72.61 72.99 66.42 68.25 54484
6/11/2008 72.36 72.84 70.27 71.55 35443
6/10/2008 71.28 72.58 69.80 71.88 30313
6/9/2008 71.88 72.64 70.01 72.64 23314
6/6/2008 69.88 72.16 69.00 70.82 28400
6/5/2008 68.11 70.49 67.71 70.49 28344
6/4/2008 69.38 69.56 66.40 66.70 23114
6/3/2008 70.09 71.12 67.65 69.65 30694
6/2/2008 70.71 72.10 68.19 69.64 24499
5/30/2008 69.09 71.11 69.09 71.00 37022
5/29/2008 70.47 70.47 67.39 68.49 29145
5/28/2008 66.81 70.70 66.23 70.70 28612
5/27/2008 67.34 67.34 64.90 66.90 30459
5/23/2008 67.51 68.26 64.76 67.30 28728
Marketplace
Trading Center