$4.10 +0.01 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

May. 27, 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
8/19/20117.868.207.697.797,833,544
8/18/20118.288.307.757.8311,350,746
8/17/20118.939.158.708.766,853,262
8/16/20119.009.148.808.818,641,418
8/15/20118.939.228.849.207,517,265
8/12/20119.259.438.888.9711,154,885
8/11/20118.569.158.559.0515,484,458
8/10/20118.228.788.008.2918,693,849
8/9/20118.278.457.708.4515,244,072
8/8/20118.678.927.717.8018,590,422
8/5/20119.609.678.589.1219,317,647
8/4/201110.5310.639.179.2121,739,948
8/3/201111.1611.2310.5110.7514,351,973
8/2/201111.6311.7911.0811.0910,170,923
8/1/201112.3912.4011.5511.6512,702,114
7/29/201112.0012.3511.8412.1510,108,912
7/28/201112.3612.4712.0512.1313,943,994
7/27/201113.0013.0712.4212.4215,365,503
7/26/201114.7514.8012.7612.8147,836,588
7/25/201115.5915.8415.5015.526,206,056
7/22/201115.8015.8415.6415.813,004,019
7/21/201115.6415.8415.5715.824,171,532
7/20/201115.6415.6515.4415.513,468,425
7/19/201115.4515.6715.2915.575,087,515
7/18/201115.3915.6415.1815.245,016,290
7/15/201115.3715.5515.1315.554,848,595
7/14/201115.7515.8115.1115.197,405,846
7/13/201115.4616.0815.4615.717,849,411
7/12/201115.3715.6615.3415.375,816,844
7/11/201115.9616.0415.3515.458,468,249
7/8/201116.2516.3416.0916.226,423,892
7/7/201116.3916.7516.3416.6110,002,976
7/6/201116.2416.3716.0216.377,879,343
7/5/201115.9416.4015.8016.379,261,410
7/1/201115.6216.0215.6215.985,702,709
6/30/201115.6215.9815.5115.768,301,856
6/29/201115.0915.7415.0215.5111,952,267
6/28/201114.3714.7714.3414.755,961,300
6/27/201114.1514.3513.9714.307,857,501
6/24/201114.5314.6514.1714.224,717,202
6/23/201114.2614.5014.0114.479,304,383
6/22/201114.4414.8714.4414.516,388,802
6/21/201114.3514.6314.3414.455,734,136
6/20/201114.0714.3014.0114.185,220,665
6/17/201114.5014.6014.0014.168,819,682
6/16/201115.0115.0214.1414.3312,132,563
6/15/201115.3415.6515.0415.149,613,524
6/14/201114.9215.4814.8815.338,681,914
6/13/201115.2715.3114.5414.758,074,139
6/10/201114.6815.4314.6615.2212,931,283
6/9/201114.5214.7814.4714.694,758,901
6/8/201114.5014.7114.3914.455,902,673
6/7/201114.5114.7814.4314.534,706,731
6/6/201114.9714.9714.4114.416,424,639
6/3/201114.5315.3814.5314.9912,420,496
6/2/201114.5714.9514.5514.795,848,358
6/1/201115.1915.2014.5114.527,343,226
5/31/201115.4415.4914.9615.306,188,900
5/27/201115.1515.2915.0515.294,816,198
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center