$4.53 +0.08 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 09:50 AM

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
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
5/26/201114.6615.1514.6215.049,346,115
5/25/201114.4014.8714.3614.726,375,539
5/24/201114.3014.8414.2214.449,512,211
5/23/201114.3214.4314.0614.089,011,184
5/20/201114.3214.4014.0514.135,248,189
5/19/201114.7114.7614.3114.375,264,219
5/18/201114.3314.7814.2014.657,961,143
5/17/201114.0814.3713.7914.339,388,692
5/16/201114.1714.5614.0614.106,813,748
5/13/201114.7414.7414.0514.239,375,171
5/12/201114.5614.8714.4014.707,467,375
5/11/201115.1515.1814.5614.597,965,857
5/10/201115.2715.3114.9615.175,690,080
5/9/201115.0115.2814.8515.196,881,602
5/6/201115.3115.4014.8514.919,510,784
5/5/201115.2815.4814.9815.0911,691,602
5/4/201115.8615.9015.4215.479,320,060
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center