$5.13 -0.18 (%) Ak Steel Holding Corp - NYSE

May. 26, 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
8/7/20149.339.679.259.486,594,284
8/6/20149.209.389.189.274,993,639
8/5/20149.279.399.179.254,519,119
8/4/20149.249.409.109.385,416,297
8/1/20149.009.268.929.135,346,561
7/31/20149.099.328.869.109,309,258
7/30/20149.229.349.119.257,517,290
7/29/20149.039.458.858.968,626,994
7/28/20149.009.128.738.776,247,697
7/25/20148.829.058.678.994,786,780
7/24/20149.049.108.788.854,803,441
7/23/20148.879.078.709.045,941,862
7/22/20148.578.948.558.9311,263,736
7/21/20149.009.148.228.4619,996,067
7/18/20148.438.938.438.837,637,883
7/17/20148.368.708.328.496,253,132
7/16/20148.318.518.258.465,306,523
7/15/20148.228.348.078.203,789,293
7/14/20148.498.508.118.235,771,055
7/11/20148.308.538.218.396,393,145
7/10/20148.198.478.118.344,545,477
7/9/20148.428.508.288.345,057,175
7/8/20148.268.508.128.425,914,304
7/7/20148.338.438.218.275,141,247
7/3/20148.518.588.368.423,573,129
7/2/20148.108.558.108.407,244,475
7/1/20148.018.278.008.107,007,722
6/30/20147.917.977.827.964,299,642
6/27/20147.657.947.627.916,320,639
6/26/20147.807.887.557.756,105,467
6/25/20147.687.847.627.795,418,383
6/24/20147.637.997.557.629,441,308
6/23/20147.497.757.447.667,561,620
6/20/20147.257.637.217.4412,873,234
6/19/20147.537.687.367.446,692,112
6/18/20146.977.626.967.6018,318,813
6/17/20146.826.996.776.966,908,297
6/16/20146.746.946.746.8411,315,468
6/13/20146.416.486.286.422,829,758
6/12/20146.546.566.356.384,041,095
6/11/20146.356.646.226.617,048,409
6/10/20146.366.416.206.373,957,882
6/9/20146.426.516.276.363,989,856
6/6/20146.446.576.356.434,758,150
6/5/20146.296.396.226.353,469,579
6/4/20146.076.356.026.265,968,025
6/3/20146.036.095.976.072,914,394
6/2/20146.156.226.046.083,800,146
5/30/20146.206.226.036.125,418,529
5/29/20146.216.286.136.274,992,885
5/28/20146.506.566.136.178,189,298
5/27/20146.476.566.446.534,205,962
5/23/20146.326.476.326.443,287,441
5/22/20146.346.406.276.313,680,152
5/21/20146.366.486.226.324,789,223
5/20/20146.586.606.306.347,545,449
5/19/20146.696.786.576.623,682,657
5/16/20146.586.706.506.694,067,393
5/15/20146.756.756.526.625,756,831
5/14/20146.836.906.746.754,859,560
5/13/20147.047.146.886.913,838,223
5/12/20146.827.056.787.045,880,262
5/9/20146.796.876.626.726,973,100
5/8/20146.807.086.776.845,278,736
5/7/20146.926.966.696.804,552,761
5/6/20147.177.176.856.917,272,624
5/5/20147.177.176.796.877,741,004
5/2/20146.997.246.997.214,645,462
5/1/20146.927.206.857.026,204,303
4/30/20146.867.116.707.006,410,065
4/29/20146.706.926.656.884,706,211
4/28/20146.806.856.606.684,247,209
4/25/20147.037.076.846.873,730,001
4/24/20147.037.146.917.085,501,336
4/23/20146.767.146.757.0611,230,778
4/22/20146.716.826.456.5910,236,171
4/21/20146.916.986.676.716,474,504
4/17/20146.907.086.856.927,133,035
4/16/20147.107.146.896.923,724,733
4/15/20147.027.116.677.009,422,258
4/14/20147.027.306.977.096,376,599
4/11/20147.177.296.906.969,508,370
4/10/20147.537.557.247.307,932,260
4/9/20147.577.707.507.585,030,306
4/8/20147.257.567.227.527,569,105
4/7/20147.507.737.077.1110,187,792
4/4/20147.547.757.437.507,800,982
4/3/20147.257.607.237.487,054,515
4/2/20147.337.477.207.284,657,265
4/1/20147.287.407.207.368,057,001
3/31/20146.997.296.997.226,742,579
3/28/20146.907.136.876.905,146,085
3/27/20146.817.106.796.865,479,664
3/26/20147.107.136.816.828,763,432
3/25/20147.037.196.987.028,021,587
3/24/20147.057.066.756.907,055,852
3/21/20146.677.156.666.9714,410,069
3/20/20146.516.796.426.706,601,507
3/19/20146.586.686.456.555,149,454
3/18/20146.116.596.036.529,107,936
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center