$4.99 0.00 (%) Ak Steel Holding Corp - NYSE

Apr. 24, 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
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
3/17/20146.176.286.066.126,827,855
3/14/20146.126.236.056.155,485,603
3/13/20146.446.466.036.096,940,702
3/12/20146.446.456.216.365,201,100
3/11/20146.506.756.436.509,772,009
3/10/20146.206.406.186.376,232,923
3/7/20146.416.456.236.324,311,766
3/6/20146.226.456.206.396,058,773
3/5/20146.196.256.016.144,361,188
3/4/20146.216.256.106.186,827,167
3/3/20146.106.205.906.094,531,233
2/28/20146.456.476.146.214,310,106
2/27/20146.246.466.236.453,947,303
2/26/20146.156.396.136.255,940,903
2/25/20146.286.316.116.135,079,962
2/24/20146.296.446.116.334,802,043
2/21/20146.486.536.356.364,049,229
2/20/20146.376.486.276.455,623,784
2/19/20146.736.796.496.505,623,336
2/18/20146.976.996.736.853,648,384
2/14/20146.907.016.826.914,919,483
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center