$6.70 +0.52 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Jul. 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
10/18/20117.248.146.998.0618,735,995
10/17/20117.437.437.057.156,185,373
10/14/20117.567.667.357.525,617,298
10/13/20117.327.477.057.385,581,930
10/12/20117.277.637.227.488,501,137
10/11/20116.947.326.907.178,073,162
10/10/20116.927.156.857.076,038,875
10/7/20117.087.156.566.679,644,570
10/6/20116.857.106.726.979,424,671
10/5/20116.396.876.226.7711,931,216
10/4/20115.686.345.516.3212,777,069
10/3/20116.476.495.775.7713,509,360
9/30/20116.656.806.506.549,394,107
9/29/20116.936.966.556.8410,404,532
9/28/20117.307.316.616.659,947,574
9/27/20117.277.517.177.2610,075,294
9/26/20116.837.036.637.018,352,728
9/23/20116.806.996.706.767,241,548
9/22/20117.237.286.686.7414,318,425
9/21/20118.018.077.587.618,085,226
9/20/20118.228.348.008.015,448,321
9/19/20118.158.358.028.257,093,319
9/16/20118.808.848.368.489,396,551
9/15/20118.758.858.598.795,655,420
9/14/20118.638.758.258.596,478,673
9/13/20118.168.458.088.396,568,611
9/12/20118.008.307.868.177,581,168
9/9/20118.458.568.148.228,639,573
9/8/20118.828.958.538.647,009,888
9/7/20118.278.928.248.907,699,885
9/6/20117.818.107.808.088,020,836
9/2/20118.478.508.198.206,346,654
9/1/20118.989.108.768.765,050,563
8/31/20119.509.508.918.999,053,354
8/30/20118.959.358.909.248,902,025
8/29/20118.749.138.639.107,720,579
8/26/20118.048.607.968.587,078,212
8/25/20118.338.438.068.118,211,392
8/24/20118.178.307.918.217,061,266
8/23/20117.908.207.738.188,704,697
8/22/20118.048.107.677.709,026,151
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center