AK STEEL HOLDING $3.45

down -0.04


24/5/2013 07:24 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
8/6/2012 5.01 5.34 4.95 5.28 107947
8/3/2012 5.07 5.21 4.91 4.91 69934
8/2/2012 5.33 5.33 4.83 4.94 72877
8/1/2012 5.35 5.50 5.16 5.37 61470
7/31/2012 5.12 5.39 5.03 5.32 111036
7/30/2012 4.91 5.10 4.81 5.04 53636
7/27/2012 4.67 5.07 4.58 4.95 78390
7/26/2012 4.82 4.84 4.44 4.66 68973
7/25/2012 4.95 5.01 4.73 4.73 56592
7/24/2012 5.10 5.24 4.79 4.90 90285
7/23/2012 5.08 5.08 4.89 5.00 63989
7/20/2012 5.39 5.45 5.22 5.24 48591
7/19/2012 5.37 5.55 5.33 5.48 34919
7/18/2012 5.36 5.40 5.16 5.33 46199
7/17/2012 5.50 5.59 5.38 5.39 41610
7/16/2012 5.57 5.60 5.39 5.47 43727
7/13/2012 5.77 5.87 5.54 5.60 53526
7/12/2012 5.80 5.81 5.51 5.72 55542
7/11/2012 5.86 6.04 5.82 5.89 40964
7/10/2012 6.16 6.23 5.70 5.81 69172
7/9/2012 6.09 6.26 6.06 6.12 58657
7/6/2012 6.05 6.21 5.94 6.14 49523
7/5/2012 6.11 6.33 6.00 6.16 65323
7/3/2012 5.87 6.35 5.83 6.05 66797
7/2/2012 5.89 6.00 5.61 5.79 73486
6/29/2012 6.35 6.49 5.59 5.87 160764
6/28/2012 5.81 6.20 5.73 6.10 135779
6/27/2012 5.26 6.00 5.23 5.85 116347
6/26/2012 5.30 5.36 5.05 5.30 78319
6/25/2012 5.46 5.46 5.23 5.29 61638
6/22/2012 5.25 5.56 5.13 5.55 202999
6/21/2012 5.47 5.49 5.10 5.24 85368
6/20/2012 5.30 5.54 5.29 5.46 88757
6/19/2012 5.10 5.39 5.06 5.34 99138
6/18/2012 5.27 5.27 4.97 5.17 76910
6/15/2012 5.12 5.33 5.08 5.32 65488
6/14/2012 5.01 5.19 4.91 5.15 84549
6/13/2012 4.93 5.22 4.85 5.02 140218
6/12/2012 5.02 5.09 4.59 5.06 187308
6/11/2012 5.77 5.81 4.98 4.99 201329
6/8/2012 5.93 5.93 5.68 5.80 73795
6/7/2012 6.15 6.26 6.00 6.01 50803
6/6/2012 5.95 6.07 5.85 5.99 40068
6/5/2012 5.81 5.98 5.76 5.85 40122
6/4/2012 5.94 5.99 5.64 5.86 56125
6/1/2012 5.88 6.07 5.86 5.95 52457
5/31/2012 6.26 6.31 5.98 6.03 58039
5/30/2012 6.39 6.44 6.23 6.26 40369
5/29/2012 6.42 6.58 6.41 6.54 49524
5/25/2012 6.38 6.45 6.26 6.30 37350
5/24/2012 6.19 6.41 6.05 6.41 67914
5/23/2012 5.99 6.26 5.81 6.21 91000
5/22/2012 6.27 6.37 6.03 6.09 77207
5/21/2012 6.25 6.29 6.06 6.26 65568
5/18/2012 6.33 6.34 6.07 6.18 67999
5/17/2012 6.48 6.58 6.21 6.25 74382
5/16/2012 6.82 6.98 6.48 6.49 70625
5/15/2012 7.08 7.17 6.75 6.79 63474
5/14/2012 6.90 7.18 6.86 7.09 57073
5/11/2012 7.00 7.27 6.97 7.05 55202
5/10/2012 7.17 7.19 6.92 7.05 54743
5/9/2012 6.81 7.22 6.71 7.02 87147
5/8/2012 6.97 7.00 6.67 7.00 63311
5/7/2012 6.95 7.10 6.86 6.97 40392
5/4/2012 7.20 7.25 6.96 6.99 63236
5/3/2012 7.43 7.54 7.22 7.28 42262
5/2/2012 7.53 7.54 7.30 7.47 46925
5/1/2012 7.45 7.70 7.43 7.59 60025
4/30/2012 7.24 7.43 7.17 7.42 53086
4/27/2012 7.30 7.30 7.17 7.27 36585
4/26/2012 7.21 7.33 7.16 7.22 40643
4/25/2012 7.32 7.40 7.11 7.28 89741
4/24/2012 7.21 7.71 7.15 7.20 164087
4/23/2012 7.28 7.35 7.12 7.34 75918
4/20/2012 7.62 7.74 7.48 7.53 48243
4/19/2012 7.65 7.72 7.51 7.60 60560
4/18/2012 7.58 7.69 7.48 7.64 50602
4/17/2012 7.54 7.72 7.45 7.62 59340
4/16/2012 7.54 7.63 7.25 7.39 75658
4/13/2012 7.57 7.57 7.37 7.39 53558
4/12/2012 7.24 7.74 7.21 7.65 92112
4/11/2012 7.22 7.30 7.10 7.17 62394
4/10/2012 7.16 7.23 6.92 6.98 75378
4/9/2012 7.08 7.25 7.04 7.19 48132
4/5/2012 7.30 7.47 7.15 7.22 58623
4/4/2012 7.39 7.45 7.28 7.34 69558
4/3/2012 7.72 7.72 7.47 7.58 74053
4/2/2012 7.54 7.85 7.45 7.66 74094
3/30/2012 7.72 7.78 7.39 7.56 57866
3/29/2012 7.31 7.67 7.25 7.63 76046
3/28/2012 7.73 7.75 7.31 7.37 116736
3/27/2012 7.85 7.96 7.70 7.70 70472
3/26/2012 8.03 8.09 7.75 7.84 67630
3/23/2012 7.92 8.09 7.83 7.92 67337
3/22/2012 7.95 8.02 7.78 7.93 89940
3/21/2012 8.33 8.38 8.09 8.12 75917
3/20/2012 8.44 8.50 8.20 8.30 114188
3/19/2012 8.25 8.65 8.23 8.59 204407
3/16/2012 7.94 8.23 7.94 8.20 168683
3/15/2012 7.61 7.97 7.58 7.90 107263
Marketplace
Trading Center