$4.84 +0.08 (%) Ak Steel Holding Corp - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
7/13/201013.2313.3912.9313.347,590,500
7/12/201013.3313.3312.6712.877,617,300
7/9/201012.7513.4912.7013.3810,119,000
7/8/201012.7012.8712.2712.697,301,100
7/7/201011.5012.5511.4812.5518,781,300
7/6/201012.0212.1611.3811.528,359,900
7/2/201011.9112.0411.4811.715,435,000
7/1/201012.0112.3311.3411.8110,495,400
6/30/201011.9912.4511.8411.9212,463,000
6/29/201012.9212.9911.9012.0714,040,000
6/28/201013.9313.9313.2313.326,829,000
6/25/201013.7313.8613.4013.838,267,900
6/24/201014.0714.1613.5313.617,466,000
6/23/201013.9014.2913.6214.239,049,300
6/22/201014.4214.5213.8313.876,846,900
6/21/201014.5014.8614.1114.2610,109,000
6/18/201013.9314.1013.7613.906,552,800
6/17/201014.3314.3913.7513.966,881,000
6/16/201014.3814.5714.1614.406,702,300
6/15/201014.1514.6213.8214.5511,091,600
6/14/201014.3814.5413.9213.966,628,700
6/11/201013.3314.0213.2913.997,799,600
6/10/201013.2913.6213.2513.597,579,800
6/9/201013.1113.4912.8612.9110,097,000
6/8/201012.7613.0512.4812.8710,925,900
6/7/201013.4313.4412.6212.6611,293,100
6/4/201014.0714.1213.2013.3415,477,700
6/3/201015.0915.2114.1714.4811,515,600
6/2/201014.4115.0314.2914.947,693,900
6/1/201014.6114.9514.0814.109,640,700
5/28/201015.2015.4114.7214.969,498,500
5/27/201014.9615.2414.8115.2411,302,000
5/26/201015.4915.6614.3014.4219,472,100
5/25/201013.2115.2213.1015.0626,990,100
5/24/201013.8714.0513.4913.527,035,300
5/21/201013.0814.0313.0413.7613,504,800
5/20/201013.8714.0213.3113.4013,663,200
5/19/201014.0714.5513.7714.4013,470,200
5/18/201015.1015.4214.2814.3114,515,100
5/17/201015.2815.3714.2614.8113,532,200
5/14/201015.7515.7815.1215.4110,249,400
5/13/201016.3616.7715.9216.0014,120,100
5/12/201015.7016.2115.5616.1910,010,900
5/11/201015.8416.0215.5715.6213,091,800
5/10/201016.3416.4815.7916.2414,133,000
5/7/201015.3516.0014.8715.5020,740,400
5/6/201015.9816.3214.1715.4626,590,200
5/5/201015.6416.5015.3415.8721,896,400
5/4/201016.2116.3315.8116.0015,505,200
5/3/201017.0217.1416.2516.5113,610,300
4/30/201017.1217.2916.6016.7513,037,400
4/29/201017.1717.2716.8017.1516,869,600
4/28/201017.7517.8517.1617.4113,329,500
4/27/201018.6218.6217.3517.4329,501,900
4/26/201019.3119.8118.8118.9912,053,700
4/23/201018.8619.1518.5819.1011,293,300
4/22/201018.5419.2118.3218.9215,825,900
4/21/201019.4719.5118.5118.8919,242,200
4/20/201020.6520.8119.2619.3531,357,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center