$4.49 0.00 (%) Ak Steel Holding Corp - NYSE

Mar. 27, 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
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
4/19/201021.1521.2420.3420.8316,834,100
4/16/201022.0422.2421.1921.6010,454,400
4/15/201022.7122.7822.1022.217,587,300
4/14/201022.9022.9022.2922.697,983,000
4/13/201022.8523.2022.5522.626,805,200
4/12/201022.8123.2522.6322.756,597,500
4/9/201023.5323.7622.7523.0111,685,500
4/8/201023.7223.7823.0323.569,983,300
4/7/201024.9224.9423.8224.1011,502,500
4/6/201024.2325.1224.1025.0010,388,300
4/5/201023.3224.2523.1024.2010,498,300
4/1/201023.3423.3422.8823.075,908,000
3/31/201022.8923.2522.7522.865,465,200
3/30/201023.4823.5522.7223.005,691,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center