$9.80 +0.47 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
2/28/20128.148.268.028.066,286,575
2/27/20128.098.127.958.086,724,412
2/24/20128.048.178.008.104,819,231
2/23/20128.088.207.968.055,474,436
2/22/20128.158.288.008.027,350,267
2/21/20128.238.418.108.197,375,597
2/17/20128.348.378.068.135,922,240
2/16/20128.028.287.958.257,278,527
2/15/20128.308.338.008.067,739,335
2/14/20128.288.318.048.2510,908,111
2/13/20128.278.428.098.388,251,716
2/10/20128.388.428.138.1610,286,920
2/9/20128.608.688.258.619,143,799
2/8/20128.798.878.548.548,285,383
2/7/20128.909.048.638.787,640,879
2/6/20128.999.058.688.939,682,021
2/3/20129.219.258.718.7913,007,243
2/2/20129.399.438.979.0414,710,062
2/1/20129.599.749.539.576,687,229
1/31/20129.8010.009.419.449,955,231
1/30/20129.579.699.389.637,710,287
1/27/20129.6110.009.559.915,121,151
1/26/201210.2010.339.689.829,902,764
1/25/20129.1910.129.1610.0413,704,490
1/24/20129.049.338.769.2911,051,441
1/23/20129.289.479.119.207,778,473
1/20/20129.289.459.159.275,116,870
1/19/20129.429.589.239.407,465,865
1/18/20129.039.278.959.199,509,715
1/17/20129.209.298.939.079,704,256
1/13/20129.359.409.049.118,058,071
1/12/20129.859.879.429.539,198,016
1/11/20129.179.969.089.7816,476,909
1/10/20128.909.108.899.017,274,669
1/9/20128.768.978.628.675,594,121
1/6/20128.778.858.658.754,506,940
1/5/20128.688.918.538.696,602,519
1/4/20128.618.918.578.846,415,206
1/3/20128.478.668.448.575,056,237
12/30/20118.148.328.098.263,224,560
12/29/20118.098.208.028.152,939,309
12/28/20118.358.438.008.054,278,463
12/27/20118.338.498.228.303,691,059
12/23/20118.258.418.068.393,890,384
12/22/20118.088.268.018.165,111,756
12/21/20118.008.107.848.084,961,281
12/20/20117.688.047.677.996,860,543
12/19/20117.677.867.457.4911,709,406
12/16/20117.417.617.317.5226,650,794
12/15/20117.707.757.307.337,260,435
12/14/20117.567.747.337.4710,084,512
12/13/20118.218.317.667.738,959,545
12/12/20118.458.477.968.158,824,713
12/9/20118.528.788.408.617,723,508
12/8/20118.528.908.338.3810,356,618
12/7/20118.708.808.468.716,588,013
12/6/20118.498.868.278.687,181,830
12/5/20118.528.648.388.507,622,275
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center