$6.52 -0.21 (%) Ak Steel Holding Corp - NYSE

Nov. 26, 2014 | 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
9/19/20134.524.654.414.4412,888,635
9/18/20134.094.504.044.5011,096,114
9/17/20133.974.113.974.094,078,927
9/16/20134.104.103.943.976,356,157
9/13/20133.924.003.893.984,516,600
9/12/20134.104.113.893.948,167,260
9/11/20133.904.173.844.1411,047,253
9/10/20133.763.953.713.889,950,147
9/9/20133.493.743.493.687,971,697
9/6/20133.433.523.423.464,303,185
9/5/20133.323.493.323.404,964,398
9/4/20133.343.363.303.342,703,336
9/3/20133.423.453.313.354,403,883
8/30/20133.353.443.323.363,658,996
8/29/20133.443.473.363.363,864,672
8/28/20133.513.543.463.463,044,045
8/27/20133.513.613.503.545,598,813
8/26/20133.573.643.533.553,552,607
8/23/20133.473.593.473.553,640,198
8/22/20133.393.493.383.473,743,576
8/21/20133.413.443.313.344,103,986
8/20/20133.393.543.353.373,802,682
8/19/20133.553.603.313.407,020,867
8/16/20133.593.663.533.575,788,089
8/15/20133.593.663.533.624,823,581
8/14/20133.683.763.633.653,767,414
8/13/20133.783.793.613.633,736,947
8/12/20133.613.823.613.747,649,807
8/9/20133.523.693.503.577,231,201
8/8/20133.453.563.403.506,008,680
8/7/20133.333.433.313.423,380,443
8/6/20133.443.443.313.333,695,395
8/5/20133.413.473.403.442,795,451
8/2/20133.333.423.303.402,268,803
8/1/20133.423.453.323.354,535,797
7/31/20133.463.493.403.404,406,331
7/30/20133.553.553.433.484,352,779
7/29/20133.583.603.513.522,658,195
7/26/20133.493.613.493.613,490,639
7/25/20133.493.553.423.514,170,322
7/24/20133.583.583.433.453,822,981
7/23/20133.433.593.403.567,340,175
7/22/20133.403.453.363.433,677,766
7/19/20133.383.423.353.352,649,166
7/18/20133.353.433.343.402,686,867
7/17/20133.373.423.323.342,983,727
7/16/20133.333.373.263.343,217,433
7/15/20133.403.403.293.293,831,341
7/12/20133.443.443.263.354,684,181
7/11/20133.403.473.383.434,080,533
7/10/20133.353.373.243.324,105,745
7/9/20133.203.303.163.294,602,407
7/8/20133.043.173.033.134,271,147
7/5/20133.083.092.983.012,977,274
7/3/20133.033.082.983.053,511,376
7/2/20133.013.112.923.078,101,153
7/1/20133.003.072.993.033,499,253
6/28/20133.013.062.973.044,969,066
6/27/20133.053.083.003.015,198,580
6/26/20133.103.172.982.997,717,860
6/25/20133.183.233.023.118,386,804
6/24/20133.263.283.063.158,199,977
6/21/20133.423.443.313.336,909,929
6/20/20133.413.483.323.406,069,529
6/19/20133.523.623.433.474,658,609
6/18/20133.403.593.373.546,005,515
6/17/20133.603.683.393.458,245,145
6/14/20133.653.803.523.576,948,068
6/13/20133.433.643.433.627,636,714
6/12/20133.453.573.403.415,405,716
6/11/20133.313.413.273.403,916,817
6/10/20133.353.403.303.362,839,089
6/7/20133.383.393.303.344,142,591
6/6/20133.353.423.323.353,096,407
6/5/20133.393.453.363.364,151,996
6/4/20133.503.533.423.443,721,893
6/3/20133.523.533.423.504,583,495
5/31/20133.513.583.453.476,097,333
5/30/20133.513.583.493.533,421,001
5/29/20133.483.573.473.523,778,404
5/28/20133.553.603.473.555,208,562
5/24/20133.483.603.433.453,821,762
5/23/20133.543.563.423.497,944,880
5/22/20133.723.783.543.608,898,944
5/21/20133.603.703.533.6610,078,660
5/20/20133.393.533.313.525,837,531
5/17/20133.333.443.313.363,956,658
5/16/20133.333.383.283.306,153,157
5/15/20133.403.433.353.375,087,367
5/14/20133.433.533.373.415,897,257
5/13/20133.543.553.433.455,924,285
5/10/20133.533.563.443.564,049,990
5/9/20133.563.573.463.483,544,288
5/8/20133.423.593.423.566,685,667
5/7/20133.443.513.403.413,659,166
5/6/20133.503.503.403.433,307,009
5/3/20133.393.533.343.488,252,603
5/2/20133.253.353.193.293,527,864
5/1/20133.313.343.203.254,799,881
4/30/20133.193.353.163.355,313,527
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center