$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
10/8/20153.003.142.913.117,224,756
10/7/20152.893.102.853.0412,088,287
10/6/20152.752.882.752.806,797,655
10/5/20152.502.842.482.7711,201,446
10/2/20152.352.632.312.567,094,650
10/1/20152.452.482.332.375,327,943
9/30/20152.442.462.302.415,115,492
9/29/20152.292.492.182.3910,112,695
9/28/20152.222.302.052.249,799,860
9/25/20152.452.492.222.297,903,545
9/24/20152.362.452.302.437,977,054
9/23/20152.552.562.352.3610,073,494
9/22/20152.592.672.462.549,770,801
9/21/20152.812.842.652.657,843,978
9/18/20152.983.052.722.8117,911,187
9/17/20152.792.932.742.818,376,270
9/16/20152.732.862.712.825,986,909
9/15/20152.682.802.652.775,435,863
9/14/20152.742.762.642.714,822,802
9/11/20152.712.782.632.775,825,355
9/10/20152.702.762.642.765,572,048
9/9/20152.862.902.562.7322,235,525
9/8/20152.962.982.752.8611,998,340
9/4/20152.983.012.872.907,919,951
9/3/20153.023.183.003.066,600,255
9/2/20153.003.052.883.036,709,073
9/1/20152.993.102.832.907,219,368
8/31/20152.973.192.853.098,365,859
8/28/20152.893.082.882.998,406,505
8/27/20152.652.982.632.9214,667,758
8/26/20152.652.672.502.565,499,963
8/25/20152.872.872.562.576,238,340
8/24/20152.502.812.392.707,633,427
8/21/20152.832.882.672.769,287,554
8/20/20152.922.942.822.895,876,340
8/19/20153.133.152.872.957,434,538
8/18/20153.233.333.113.135,182,304
8/17/20153.153.303.103.295,374,543
8/14/20153.093.243.093.154,862,240
8/13/20153.093.193.063.126,674,100
8/12/20153.133.163.013.099,142,435
8/11/20153.143.303.103.1813,609,591
8/10/20153.043.352.973.3310,751,699
8/7/20153.193.372.983.0412,219,863
8/6/20153.133.263.073.268,476,615
8/5/20153.283.433.133.1310,273,593
8/4/20153.193.293.153.188,947,297
8/3/20152.903.182.853.1412,352,643
7/31/20153.163.232.932.9512,208,380
7/30/20153.413.683.103.1326,595,381
7/29/20152.963.332.953.2423,086,350
7/28/20152.623.002.622.9019,293,047
7/27/20152.482.552.382.529,562,413
7/24/20152.642.652.462.538,112,368
7/23/20152.722.792.622.666,797,493
7/22/20152.702.732.562.705,815,565
7/21/20152.662.852.632.756,614,233
7/20/20152.902.922.612.6810,815,429
7/17/20152.982.992.882.907,692,173
7/16/20153.063.162.932.9610,689,121
7/15/20153.213.242.963.0310,027,985
7/14/20153.203.283.113.235,135,591
7/13/20153.063.282.983.199,300,748
7/10/20153.163.203.013.028,363,249
7/9/20153.213.233.043.0911,025,927
7/8/20153.253.293.013.0311,851,117
7/7/20153.263.433.033.3513,412,736
7/6/20153.433.523.283.3117,066,950
7/2/20153.833.833.503.5515,067,328
7/1/20153.903.933.783.813,959,247
6/30/20153.963.983.813.876,574,360
6/29/20154.114.163.923.938,857,197
6/26/20154.334.334.184.185,340,691
6/25/20154.394.434.284.334,362,393
6/24/20154.494.504.324.365,500,476
6/23/20154.324.534.274.497,429,052
6/22/20154.604.664.244.3515,342,754
6/19/20154.874.954.704.706,444,913
6/18/20154.784.894.664.896,338,682
6/17/20154.854.884.604.808,417,447
6/16/20154.904.924.814.834,618,408
6/15/20155.005.024.864.886,471,283
6/12/20154.905.084.805.076,642,535
6/11/20154.995.014.844.886,579,185
6/10/20155.125.154.934.9810,498,726
6/9/20155.135.185.035.086,975,508
6/8/20155.245.335.065.108,576,862
6/5/20155.535.555.235.259,676,822
6/4/20155.545.665.485.578,919,782
6/3/20155.435.775.405.5413,657,484
6/2/20155.205.525.205.448,519,206
6/1/20155.265.285.115.196,336,301
5/29/20155.145.315.135.266,846,362
5/28/20155.175.225.085.173,995,260
5/27/20155.125.275.075.225,681,868
5/26/20155.285.305.055.137,972,530
5/22/20155.035.435.005.3110,285,597
5/21/20155.235.245.005.039,009,399
5/20/20155.315.315.035.248,218,929
5/19/20155.575.605.215.2212,496,393
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center