$9.42 -0.32 (%) Ak Steel Holding Corp - NYSE

Sep. 19, 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
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
3/21/20133.523.563.453.475,587,231
3/20/20133.553.573.483.534,518,764
3/19/20133.593.623.453.517,252,256
3/18/20133.553.643.523.594,092,559
3/15/20133.593.663.533.616,401,138
3/14/20133.583.603.463.568,622,884
3/13/20133.653.703.503.547,230,684
3/12/20133.773.813.643.667,349,633
3/11/20133.853.853.763.773,304,889
3/8/20133.873.883.803.855,697,314
3/7/20133.703.883.663.766,297,965
3/6/20133.513.733.463.709,718,187
3/5/20133.603.673.483.486,531,040
3/4/20133.603.623.513.547,103,899
3/1/20133.713.743.603.616,962,115
2/28/20133.823.843.703.756,552,286
2/27/20133.773.843.723.774,466,714
2/26/20133.853.853.633.708,140,688
2/25/20133.993.993.753.756,794,155
2/22/20133.953.973.843.945,595,809
2/21/20134.004.033.833.888,929,931
2/20/20134.214.213.993.999,422,830
2/19/20134.344.404.164.215,460,857
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center