$6.89 +0.48 (%) Ak Steel Holding Corp - NYSE

Oct. 21, 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
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
4/29/20133.173.253.153.243,214,312
4/26/20133.183.213.063.164,673,243
4/25/20133.153.283.083.217,114,913
4/24/20132.953.102.933.076,094,386
4/23/20133.003.012.862.938,807,634
4/22/20132.902.942.802.926,186,136
4/19/20132.882.912.802.874,169,274
4/18/20132.872.932.762.865,920,225
4/17/20132.932.952.812.827,744,370
4/16/20132.993.012.922.976,909,808
4/15/20133.013.042.872.928,417,745
4/12/20133.123.122.993.068,013,823
4/11/20133.203.203.083.145,449,858
4/10/20133.243.263.093.165,854,078
4/9/20133.113.283.113.168,234,430
4/8/20133.073.103.023.094,741,206
4/5/20133.013.132.993.064,272,362
4/4/20132.983.172.973.084,662,205
4/3/20133.103.122.883.0311,461,326
4/2/20133.223.273.053.097,905,608
4/1/20133.323.323.183.226,318,576
3/28/20133.373.383.283.314,045,874
3/27/20133.333.383.273.385,705,137
3/26/20133.403.423.313.354,999,948
3/25/20133.333.393.253.387,733,913
3/22/20133.423.483.293.3110,346,378
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center